Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.01 | 11.27 | 10.99 | 11.15 | 248,499 | +0.04(+0.36%) |
Apr 29, 2021 | 11.39 | 11.39 | 10.87 | 11.11 | 287,777 | -0.11(-1.00%) |
Apr 28, 2021 | 11.22 | 11.39 | 11.05 | 11.23 | 236,563 | +0.10(+0.94%) |
Apr 27, 2021 | 11.24 | 11.35 | 10.96 | 11.12 | 311,575 | -0.06(-0.57%) |
Apr 26, 2021 | 11.22 | 11.24 | 11.03 | 11.19 | 337,315 | +0.18(+1.68%) |
Apr 23, 2021 | 10.67 | 11.11 | 10.64 | 11.00 | 270,682 | +0.31(+2.93%) |
Apr 22, 2021 | 10.90 | 11.04 | 10.69 | 10.69 | 279,199 | -0.21(-1.91%) |
Apr 21, 2021 | 10.53 | 11.01 | 10.39 | 10.90 | 490,897 | +0.46(+4.38%) |
Apr 20, 2021 | 11.10 | 11.21 | 10.32 | 10.44 | 470,541 | -0.66(-5.93%) |
Apr 19, 2021 | 10.96 | 11.30 | 10.87 | 11.10 | 471,221 | +0.21(+1.92%) |
Apr 16, 2021 | 10.78 | 10.94 | 10.57 | 10.89 | 332,870 | +0.16(+1.50%) |
Apr 15, 2021 | 10.83 | 11.00 | 10.68 | 10.73 | 656,702 | -0.04(-0.37%) |
Apr 14, 2021 | 10.30 | 10.83 | 10.30 | 10.77 | 819,706 | +0.48(+4.68%) |
Apr 13, 2021 | 10.39 | 10.42 | 10.05 | 10.29 | 434,769 | -0.07(-0.70%) |
Apr 12, 2021 | 10.63 | 10.66 | 10.08 | 10.36 | 1,245,987 | -0.30(-2.86%) |
Apr 09, 2021 | 10.63 | 11.15 | 10.36 | 10.66 | 2,794,687 | -0.62(-5.48%) |
Apr 08, 2021 | 11.63 | 11.65 | 11.15 | 11.28 | 759,504 | -0.35(-3.03%) |
Apr 07, 2021 | 11.44 | 11.79 | 11.36 | 11.63 | 279,484 | +0.14(+1.26%) |
Apr 06, 2021 | 11.43 | 11.78 | 11.40 | 11.49 | 239,108 | -0.02(-0.14%) |
Apr 05, 2021 | 11.96 | 12.12 | 11.33 | 11.51 | 438,749 | -0.34(-2.85%) |
Apr 01, 2021 | 11.32 | 11.88 | 11.32 | 11.84 | 225,319 | +0.53(+4.68%) |
Mar 31, 2021 | 11.43 | 11.57 | 11.31 | 11.31 | 308,377 | -0.26(-2.22%) |
Mar 30, 2021 | 11.31 | 11.71 | 11.01 | 11.57 | 392,443 | +0.18(+1.55%) |
Mar 29, 2021 | 12.57 | 12.58 | 11.35 | 11.39 | 578,935 | -0.87(-7.13%) |
Mar 26, 2021 | 12.56 | 12.65 | 11.91 | 12.27 | 469,083 | +0.13(+1.06%) |
Mar 25, 2021 | 11.23 | 12.34 | 10.83 | 12.14 | 849,927 | +0.86(+7.61%) |
Mar 24, 2021 | 12.35 | 12.76 | 11.25 | 11.28 | 646,312 | -0.67(-5.64%) |
Mar 23, 2021 | 14.29 | 14.32 | 11.92 | 11.96 | 1,331,979 | -2.13(-15.10%) |
Mar 22, 2021 | 13.06 | 14.18 | 12.92 | 14.08 | 1,118,138 | +1.18(+9.14%) |
Mar 19, 2021 | 12.69 | 12.95 | 12.17 | 12.90 | 462,852 | +0.26(+2.10%) |
Mar 18, 2021 | 12.52 | 13.47 | 12.52 | 12.64 | 639,709 | +0.05(+0.38%) |
Mar 17, 2021 | 12.04 | 12.65 | 11.88 | 12.59 | 321,543 | +0.32(+2.62%) |
Mar 16, 2021 | 12.76 | 12.76 | 12.08 | 12.27 | 328,660 | -0.41(-3.23%) |
Mar 15, 2021 | 12.35 | 12.72 | 12.04 | 12.68 | 417,664 | +0.53(+4.36%) |
Mar 12, 2021 | 12.33 | 12.47 | 11.96 | 12.15 | 488,400 | -0.15(-1.24%) |
Mar 11, 2021 | 12.00 | 12.57 | 11.79 | 12.30 | 476,568 | +0.65(+5.58%) |
Mar 10, 2021 | 11.61 | 11.80 | 11.35 | 11.65 | 433,657 | +0.34(+2.98%) |
Mar 09, 2021 | 10.87 | 11.39 | 10.56 | 11.31 | 413,105 | +0.90(+8.63%) |
Mar 08, 2021 | 10.19 | 10.99 | 10.19 | 10.42 | 467,705 | +0.23(+2.29%) |
Mar 05, 2021 | 11.11 | 11.25 | 9.718 | 10.18 | 766,560 | -0.69(-6.35%) |
Mar 04, 2021 | 11.80 | 11.80 | 10.60 | 10.87 | 758,455 | -0.89(-7.57%) |
Mar 03, 2021 | 11.92 | 12.37 | 11.39 | 11.76 | 405,065 | +0.02(+0.21%) |
Mar 02, 2021 | 11.59 | 11.92 | 11.46 | 11.74 | 375,199 | +0.20(+1.74%) |
Mar 01, 2021 | 12.88 | 12.91 | 11.39 | 11.54 | 807,363 | -0.91(-7.35%) |
Feb 26, 2021 | 11.91 | 13.22 | 11.88 | 12.45 | 1,213,087 | +0.43(+3.60%) |
Feb 25, 2021 | 12.16 | 12.88 | 11.55 | 12.02 | 707,790 | -0.24(-1.96%) |
Feb 24, 2021 | 11.70 | 12.27 | 11.41 | 12.26 | 503,725 | +0.86(+7.53%) |
Feb 23, 2021 | 11.23 | 11.69 | 10.67 | 11.40 | 454,945 | -0.22(-1.87%) |
Feb 22, 2021 | 11.43 | 11.73 | 11.34 | 11.62 | 291,973 | +0.18(+1.61%) |
Feb 19, 2021 | 11.07 | 11.63 | 10.99 | 11.43 | 263,828 | +0.59(+5.40%) |
Feb 18, 2021 | 11.38 | 11.55 | 10.72 | 10.85 | 549,076 | -0.79(-6.76%) |
Feb 17, 2021 | 11.69 | 11.86 | 11.29 | 11.63 | 556,018 | -0.30(-2.49%) |
Feb 16, 2021 | 12.44 | 12.48 | 11.56 | 11.93 | 769,813 | -0.14(-1.20%) |
Feb 12, 2021 | 10.65 | 12.33 | 10.44 | 12.08 | 2,676,918 | +1.74(+16.85%) |
Feb 11, 2021 | 10.51 | 10.63 | 10.12 | 10.34 | 290,727 | -0.13(-1.23%) |
Feb 10, 2021 | 10.86 | 10.86 | 10.16 | 10.46 | 553,841 | -0.25(-2.32%) |
Feb 09, 2021 | 11.07 | 11.11 | 10.66 | 10.71 | 577,298 | +0.16(+1.52%) |
Feb 08, 2021 | 10.44 | 10.65 | 10.32 | 10.55 | 423,765 | +0.28(+2.73%) |
Feb 05, 2021 | 10.40 | 10.41 | 9.725 | 10.27 | 541,240 | -0.06(-0.54%) |
Feb 04, 2021 | 9.749 | 10.39 | 9.717 | 10.33 | 502,777 | +0.58(+5.93%) |
Feb 03, 2021 | 9.789 | 9.966 | 9.629 | 9.749 | 530,667 | +0.06(+0.58%) |
Feb 02, 2021 | 10.10 | 10.23 | 9.573 | 9.693 | 894,185 | -0.17(-1.71%) |
Feb 01, 2021 | 9.693 | 9.950 | 9.477 | 9.862 | 618,218 | +0.35(+3.71%) |
Jan 29, 2021 | 9.348 | 9.966 | 9.123 | 9.509 | 823,015 | +0.08(+0.85%) |
Jan 28, 2021 | 9.765 | 9.974 | 9.428 | 9.428 | 423,020 | -0.16(-1.67%) |
Jan 27, 2021 | 9.741 | 10.09 | 9.067 | 9.589 | 1,190,075 | -0.25(-2.53%) |
Jan 26, 2021 | 10.40 | 10.40 | 9.749 | 9.838 | 985,356 | -0.52(-5.04%) |
Jan 25, 2021 | 10.81 | 10.81 | 10.34 | 10.36 | 1,256,388 | -0.15(-1.45%) |
Jan 22, 2021 | 10.45 | 10.83 | 10.40 | 10.51 | 3,846,512 | -1.44(-12.08%) |
Jan 21, 2021 | 12.78 | 12.90 | 11.81 | 11.96 | 364,141 | -0.64(-5.10%) |
Jan 20, 2021 | 12.58 | 12.99 | 12.44 | 12.60 | 228,783 | +0.14(+1.16%) |
Jan 19, 2021 | 13.53 | 13.79 | 12.28 | 12.45 | 487,905 | -0.82(-6.17%) |
Jan 15, 2021 | 13.96 | 14.19 | 12.54 | 13.27 | 645,052 | -0.48(-3.50%) |
Jan 14, 2021 | 13.24 | 13.75 | 13.08 | 13.75 | 608,980 | +0.71(+5.41%) |
Jan 13, 2021 | 12.85 | 13.34 | 12.84 | 13.05 | 554,681 | +0.51(+4.10%) |
Jan 12, 2021 | 12.12 | 12.77 | 12.04 | 12.53 | 1,078,622 | +0.58(+4.83%) |
Jan 11, 2021 | 10.66 | 11.96 | 10.65 | 11.96 | 454,299 | +1.40(+13.31%) |
Jan 08, 2021 | 10.47 | 10.95 | 10.47 | 10.55 | 296,729 | +0.14(+1.31%) |
Jan 07, 2021 | 9.966 | 10.46 | 9.947 | 10.42 | 211,776 | +0.54(+5.44%) |
Jan 06, 2021 | 9.709 | 9.982 | 9.709 | 9.878 | 173,936 | +0.23(+2.41%) |
Jan 05, 2021 | 9.501 | 9.709 | 9.436 | 9.645 | 126,372 | +0.22(+2.30%) |
Jan 04, 2021 | 9.629 | 9.709 | 9.164 | 9.428 | 157,763 | -0.11(-1.18%) |
Dec 31, 2020 | 9.541 | 9.541 | 9.541 | 135,756 | +0.14(+1.54%) | |
Dec 30, 2020 | 9.107 | 9.629 | 9.107 | 9.396 | 135,756 | +0.29(+3.17%) |
Dec 29, 2020 | 9.629 | 9.693 | 8.947 | 9.107 | 179,925 | -0.52(-5.42%) |
Dec 28, 2020 | 9.308 | 9.645 | 9.252 | 9.629 | 241,647 | +0.43(+4.71%) |
Dec 24, 2020 | 9.188 | 9.196 | 9.094 | 9.196 | 78,139 | +0.09(+0.97%) |
Dec 23, 2020 | 9.107 | 9.148 | 8.931 | 9.107 | 137,761 | +0.17(+1.89%) |
Dec 22, 2020 | 8.827 | 9.099 | 8.706 | 8.939 | 165,436 | +0.17(+1.92%) |
Dec 21, 2020 | 8.947 | 8.963 | 8.690 | 8.770 | 128,199 | -0.18(-1.97%) |
Dec 18, 2020 | 8.979 | 8.979 | 8.867 | 8.947 | 176,467 | +0.08(+0.90%) |
Dec 17, 2020 | 8.666 | 8.930 | 8.666 | 8.867 | 224,004 | +0.42(+4.94%) |
Dec 16, 2020 | 8.570 | 8.626 | 8.353 | 8.449 | 61,422 | -0.07(-0.85%) |
Dec 15, 2020 | 8.618 | 8.658 | 8.433 | 8.522 | 68,440 | +0.02(+0.19%) |
Dec 14, 2020 | 8.650 | 8.811 | 8.465 | 8.506 | 121,510 | -0.09(-1.03%) |
Dec 11, 2020 | 8.417 | 8.634 | 8.345 | 8.594 | 96,832 | +0.18(+2.19%) |
Dec 10, 2020 | 8.217 | 8.417 | 8.153 | 8.409 | 86,329 | +0.22(+2.64%) |
Dec 09, 2020 | 8.337 | 8.385 | 8.193 | 8.193 | 51,373 | -0.14(-1.73%) |
Dec 08, 2020 | 8.425 | 8.425 | 8.104 | 8.337 | 103,954 | -0.09(-1.05%) |
Dec 07, 2020 | 8.506 | 8.506 | 8.321 | 8.425 | 81,133 | +0.03(+0.38%) |
Dec 04, 2020 | 8.104 | 8.514 | 7.904 | 8.393 | 180,081 | +0.26(+3.26%) |
Dec 03, 2020 | 8.000 | 8.265 | 8.000 | 8.128 | 77,861 | +0.13(+1.60%) |
Dec 02, 2020 | 8.185 | 8.185 | 7.984 | 8.000 | 56,838 | -0.14(-1.77%) |
Dec 01, 2020 | 7.888 | 8.185 | 7.703 | 8.145 | 164,715 | +0.54(+7.07%) |
Nov 30, 2020 | 7.583 | 7.818 | 7.479 | 7.607 | 168,519 | +0.02(+0.32%) |
Nov 27, 2020 | 7.390 | 7.623 | 7.220 | 7.583 | 46,858 | +0.28(+3.85%) |
Nov 25, 2020 | 7.222 | 7.366 | 7.045 | 7.302 | 98,452 | +0.03(+0.44%) |
Nov 24, 2020 | 7.390 | 7.479 | 7.206 | 7.270 | 70,633 | -0.07(-0.98%) |
Nov 23, 2020 | 7.422 | 7.422 | 7.262 | 7.342 | 126,023 | -0.04(-0.54%) |
Nov 20, 2020 | 7.238 | 7.422 | 6.821 | 7.382 | 72,904 | -0.01(-0.11%) |
Nov 19, 2020 | 7.390 | 7.398 | 7.182 | 7.390 | 54,215 | +0.00(+0.00%) |
Nov 18, 2020 | 7.543 | 7.603 | 7.141 | 7.390 | 116,477 | -0.14(-1.92%) |
Nov 17, 2020 | 7.133 | 7.543 | 6.853 | 7.535 | 168,490 | +0.51(+7.19%) |
Nov 16, 2020 | 6.516 | 7.101 | 6.451 | 7.029 | 69,457 | +0.79(+12.74%) |
Nov 13, 2020 | 6.299 | 6.484 | 6.179 | 6.235 | 18,568 | +0.02(+0.39%) |
Nov 12, 2020 | 6.692 | 6.957 | 6.179 | 6.211 | 37,773 | -0.41(-6.18%) |
Nov 11, 2020 | 7.061 | 7.382 | 6.459 | 6.620 | 432,602 | -0.44(-6.25%) |
Nov 10, 2020 | 6.179 | 7.190 | 6.179 | 7.061 | 261,850 | +0.87(+13.99%) |
Nov 09, 2020 | 5.930 | 6.323 | 5.705 | 6.195 | 116,986 | +0.58(+10.29%) |
Nov 06, 2020 | 5.537 | 5.729 | 5.412 | 5.617 | 20,936 | +0.10(+1.89%) |
Nov 05, 2020 | 5.529 | 5.745 | 5.400 | 5.513 | 43,509 | +0.00(+0.00%) |
Nov 04, 2020 | 5.689 | 5.697 | 5.436 | 5.513 | 13,359 | -0.12(-2.14%) |
Nov 03, 2020 | 5.505 | 5.697 | 5.505 | 5.633 | 23,056 | +0.19(+3.54%) |
Nov 02, 2020 | 5.569 | 5.569 | 5.424 | 5.440 | 19,712 | +0.00(+0.00%) |
Oct 30, 2020 | 5.376 | 5.607 | 5.079 | 5.440 | 50,971 | +0.02(+0.44%) |
Oct 29, 2020 | 5.537 | 5.621 | 5.384 | 5.416 | 20,298 | -0.05(-0.88%) |
Oct 28, 2020 | 5.818 | 5.915 | 5.424 | 5.464 | 52,373 | -0.51(-8.59%) |
Oct 27, 2020 | 5.745 | 6.082 | 5.625 | 5.978 | 43,794 | +0.25(+4.34%) |
Oct 26, 2020 | 5.938 | 5.946 | 5.641 | 5.729 | 39,232 | -0.27(-4.55%) |
Oct 23, 2020 | 6.114 | 6.114 | 5.970 | 6.002 | 19,565 | -0.09(-1.45%) |
Oct 22, 2020 | 6.130 | 6.227 | 5.946 | 6.090 | 27,710 | -0.11(-1.81%) |
Oct 21, 2020 | 6.098 | 6.251 | 5.898 | 6.203 | 44,587 | +0.02(+0.39%) |
Oct 20, 2020 | 6.066 | 6.275 | 6.002 | 6.179 | 52,097 | +0.11(+1.85%) |
Oct 19, 2020 | 6.050 | 6.171 | 6.010 | 6.066 | 47,212 | +0.06(+0.93%) |
Oct 16, 2020 | 6.018 | 6.018 | 5.882 | 6.010 | 28,289 | +0.01(+0.13%) |
Oct 15, 2020 | 5.697 | 6.026 | 5.625 | 6.002 | 26,473 | +0.22(+3.74%) |
Oct 14, 2020 | 5.826 | 5.858 | 5.697 | 5.785 | 14,041 | -0.10(-1.64%) |
Oct 13, 2020 | 5.962 | 6.020 | 5.272 | 5.882 | 139,420 | -0.04(-0.68%) |
Oct 12, 2020 | 6.259 | 6.275 | 5.882 | 5.922 | 79,657 | -0.34(-5.38%) |
Oct 09, 2020 | 6.098 | 6.291 | 6.082 | 6.259 | 52,840 | +0.14(+2.36%) |
Oct 08, 2020 | 5.818 | 6.130 | 5.793 | 6.114 | 74,508 | +0.32(+5.54%) |
Oct 07, 2020 | 5.553 | 5.858 | 5.553 | 5.793 | 23,860 | +0.26(+4.64%) |
Oct 06, 2020 | 5.777 | 5.777 | 5.489 | 5.537 | 68,453 | -0.24(-4.17%) |
Oct 05, 2020 | 5.617 | 6.018 | 5.617 | 5.777 | 74,358 | +0.20(+3.60%) |
Oct 02, 2020 | 5.432 | 5.601 | 5.344 | 5.577 | 39,256 | +0.04(+0.72%) |
Oct 01, 2020 | 5.537 | 5.593 | 5.308 | 5.537 | 66,519 | +0.00(+0.00%) |
Sep 30, 2020 | 5.633 | 5.633 | 5.448 | 5.537 | 76,229 | +0.00(+0.00%) |
Sep 29, 2020 | 5.095 | 5.581 | 5.095 | 5.537 | 196,278 | +0.52(+10.40%) |
Sep 28, 2020 | 4.871 | 5.055 | 4.871 | 5.015 | 89,112 | +0.14(+2.97%) |
Sep 25, 2020 | 4.823 | 4.911 | 4.790 | 4.871 | 86,488 | +0.05(+1.00%) |
Sep 24, 2020 | 4.606 | 4.855 | 4.606 | 4.823 | 72,418 | +0.18(+3.80%) |
Sep 23, 2020 | 4.574 | 4.855 | 4.445 | 4.646 | 85,884 | +0.12(+2.66%) |
Sep 22, 2020 | 4.574 | 4.574 | 4.445 | 4.526 | 25,661 | -0.02(-0.35%) |
Sep 21, 2020 | 4.758 | 4.797 | 4.445 | 4.542 | 53,481 | -0.18(-3.91%) |
Sep 18, 2020 | 4.477 | 4.855 | 4.421 | 4.726 | 177,962 | +0.39(+8.87%) |
Sep 17, 2020 | 4.486 | 4.613 | 4.341 | 4.341 | 71,957 | -0.25(-5.42%) |
Sep 16, 2020 | 4.654 | 4.814 | 4.542 | 4.590 | 219,086 | -0.02(-0.52%) |
Sep 15, 2020 | 4.550 | 4.694 | 4.550 | 4.614 | 85,977 | +0.06(+1.23%) |
Sep 14, 2020 | 4.405 | 4.646 | 4.405 | 4.558 | 151,951 | +0.20(+4.60%) |
Sep 11, 2020 | 4.429 | 4.486 | 4.293 | 4.357 | 62,810 | -0.07(-1.63%) |
Sep 10, 2020 | 4.293 | 4.429 | 4.285 | 4.429 | 28,648 | +0.20(+4.74%) |
Sep 09, 2020 | 4.317 | 4.317 | 4.157 | 4.229 | 15,242 | -0.02(-0.38%) |
Sep 08, 2020 | 4.373 | 4.373 | 4.132 | 4.245 | 27,148 | -0.14(-3.29%) |
Sep 04, 2020 | 4.429 | 4.429 | 4.173 | 4.389 | 78,139 | -0.09(-2.06%) |
Sep 03, 2020 | 4.558 | 4.570 | 4.341 | 4.481 | 47,651 | -0.13(-2.87%) |
Sep 02, 2020 | 4.534 | 4.614 | 4.445 | 4.614 | 22,553 | +0.07(+1.59%) |
Sep 01, 2020 | 4.534 | 4.574 | 4.486 | 4.542 | 10,900 | -0.06(-1.22%) |
Aug 31, 2020 | 4.622 | 4.622 | 4.526 | 4.598 | 32,813 | -0.02(-0.35%) |
Aug 28, 2020 | 4.606 | 4.630 | 4.546 | 4.614 | 58,199 | +0.12(+2.68%) |
Aug 27, 2020 | 4.389 | 4.550 | 4.389 | 4.494 | 88,433 | +0.06(+1.27%) |
Aug 26, 2020 | 4.530 | 4.546 | 4.261 | 4.437 | 77,940 | -0.05(-1.07%) |
Aug 25, 2020 | 4.550 | 4.578 | 4.477 | 4.486 | 30,810 | -0.05(-1.06%) |
Aug 24, 2020 | 4.494 | 4.574 | 4.437 | 4.534 | 32,852 | +0.02(+0.53%) |
Aug 21, 2020 | 4.542 | 4.566 | 4.461 | 4.510 | 10,842 | -0.02(-0.44%) |
Aug 20, 2020 | 4.542 | 4.542 | 4.421 | 4.530 | 20,724 | +0.07(+1.53%) |
Aug 19, 2020 | 4.397 | 4.494 | 4.397 | 4.461 | 36,782 | +0.03(+0.72%) |
Aug 18, 2020 | 4.558 | 4.558 | 4.421 | 4.429 | 23,091 | -0.07(-1.60%) |
Aug 17, 2020 | 4.566 | 4.566 | 4.413 | 4.502 | 50,468 | +0.02(+0.36%) |
Aug 14, 2020 | 4.092 | 4.566 | 4.092 | 4.486 | 89,230 | +0.32(+7.71%) |
Aug 13, 2020 | 4.148 | 4.349 | 4.060 | 4.165 | 76,256 | -0.00(-0.10%) |
Aug 12, 2020 | 4.084 | 4.197 | 4.084 | 4.169 | 19,140 | +0.08(+1.86%) |
Aug 11, 2020 | 4.140 | 4.140 | 4.060 | 4.092 | 45,356 | +0.11(+2.67%) |
Aug 10, 2020 | 3.956 | 4.160 | 3.936 | 3.986 | 82,500 | +0.16(+4.14%) |
Aug 07, 2020 | 3.739 | 3.916 | 3.739 | 3.828 | 41,624 | +0.02(+0.63%) |
Aug 06, 2020 | 3.908 | 3.908 | 3.763 | 3.803 | 71,833 | +0.09(+2.38%) |
Aug 05, 2020 | 3.715 | 3.908 | 3.619 | 3.715 | 68,566 | +0.08(+2.21%) |
Aug 04, 2020 | 3.539 | 3.695 | 3.539 | 3.635 | 44,169 | +0.14(+4.14%) |
Aug 03, 2020 | 3.482 | 3.571 | 3.466 | 3.491 | 27,449 | -0.02(-0.46%) |
Jul 31, 2020 | 3.547 | 3.563 | 3.458 | 3.507 | 22,806 | -0.03(-0.91%) |
Jul 30, 2020 | 3.499 | 3.587 | 3.499 | 3.539 | 4,441 | +0.01(+0.23%) |
Jul 29, 2020 | 3.555 | 3.643 | 3.499 | 3.531 | 21,228 | +0.03(+0.92%) |
Jul 28, 2020 | 3.563 | 3.619 | 3.491 | 3.499 | 11,689 | -0.04(-1.13%) |
Jul 27, 2020 | 3.491 | 3.539 | 3.434 | 3.539 | 63,037 | -0.06(-1.78%) |
Jul 24, 2020 | 3.571 | 3.651 | 3.571 | 3.603 | 15,577 | +0.09(+2.51%) |
Jul 23, 2020 | 3.523 | 3.667 | 3.515 | 3.515 | 48,216 | +0.03(+0.92%) |
Jul 22, 2020 | 3.458 | 3.519 | 3.401 | 3.482 | 52,299 | +0.02(+0.70%) |
Jul 21, 2020 | 3.450 | 3.563 | 3.426 | 3.458 | 64,095 | +0.01(+0.41%) |
Jul 20, 2020 | 3.466 | 3.466 | 3.386 | 3.444 | 54,267 | -0.01(-0.18%) |
Jul 17, 2020 | 3.515 | 3.571 | 3.450 | 3.450 | 60,193 | +0.02(+0.70%) |
Jul 16, 2020 | 3.386 | 3.523 | 3.386 | 3.426 | 13,430 | +0.03(+0.95%) |
Jul 15, 2020 | 3.242 | 3.499 | 3.242 | 3.394 | 35,924 | +0.10(+2.92%) |
Jul 14, 2020 | 3.282 | 3.330 | 3.226 | 3.298 | 34,214 | -0.01(-0.24%) |
Jul 13, 2020 | 3.302 | 3.394 | 3.290 | 3.306 | 8,785 | -0.08(-2.37%) |
Jul 10, 2020 | 3.266 | 3.401 | 3.234 | 3.386 | 58,074 | +0.06(+1.69%) |
Jul 09, 2020 | 3.410 | 3.410 | 3.258 | 3.330 | 12,942 | -0.08(-2.35%) |
Jul 08, 2020 | 3.322 | 3.410 | 3.242 | 3.410 | 15,479 | +0.09(+2.66%) |
Jul 07, 2020 | 3.386 | 3.434 | 3.234 | 3.322 | 48,742 | -0.03(-0.96%) |
Jul 06, 2020 | 3.394 | 3.507 | 3.298 | 3.354 | 65,355 | -0.06(-1.88%) |
Jul 02, 2020 | 3.378 | 3.450 | 3.354 | 3.418 | 13,210 | -0.04(-1.16%) |
Jul 01, 2020 | 3.410 | 3.474 | 3.266 | 3.458 | 26,478 | +0.06(+1.65%) |
Jun 30, 2020 | 3.385 | 3.490 | 3.338 | 3.402 | 14,318 | -0.02(-0.47%) |
Jun 29, 2020 | 3.378 | 3.531 | 3.354 | 3.418 | 30,758 | +0.09(+2.65%) |
Jun 26, 2020 | 3.539 | 3.539 | 3.226 | 3.330 | 59,071 | -0.17(-4.82%) |
Jun 25, 2020 | 3.619 | 3.619 | 3.450 | 3.499 | 82,049 | -0.06(-1.80%) |
Jun 24, 2020 | 3.555 | 3.563 | 3.410 | 3.563 | 21,805 | -0.03(-0.94%) |
Jun 23, 2020 | 3.643 | 3.779 | 3.571 | 3.596 | 61,288 | +0.07(+1.86%) |
Jun 22, 2020 | 3.635 | 3.635 | 3.488 | 3.531 | 11,856 | -0.10(-2.87%) |
Jun 19, 2020 | 3.731 | 3.731 | 3.563 | 3.635 | 28,414 | +0.06(+1.57%) |
Jun 18, 2020 | 3.523 | 3.683 | 3.523 | 3.579 | 15,176 | -0.02(-0.45%) |
Jun 17, 2020 | 3.667 | 3.667 | 3.482 | 3.595 | 39,174 | -0.04(-1.10%) |
Jun 16, 2020 | 3.916 | 3.988 | 3.635 | 3.635 | 28,523 | +0.00(+0.00%) |
Jun 15, 2020 | 3.482 | 3.635 | 3.330 | 3.635 | 45,763 | -0.07(-1.95%) |
Jun 12, 2020 | 3.675 | 3.844 | 3.587 | 3.707 | 46,484 | +0.25(+7.19%) |
Jun 11, 2020 | 3.603 | 3.651 | 3.418 | 3.458 | 73,839 | -0.43(-11.13%) |
Jun 10, 2020 | 3.980 | 3.980 | 3.892 | 3.892 | 29,034 | -0.13(-3.19%) |
Jun 09, 2020 | 4.012 | 4.052 | 3.892 | 4.020 | 83,730 | -0.15(-3.65%) |
Jun 08, 2020 | 4.004 | 4.189 | 3.611 | 4.173 | 102,311 | +0.42(+11.11%) |
Jun 05, 2020 | 3.627 | 3.932 | 3.314 | 3.755 | 259,715 | +0.19(+5.41%) |
Jun 04, 2020 | 3.458 | 3.667 | 3.378 | 3.563 | 138,354 | +0.13(+3.74%) |
Jun 03, 2020 | 3.410 | 3.466 | 3.314 | 3.434 | 108,456 | +0.06(+1.90%) |
Jun 02, 2020 | 3.362 | 3.410 | 3.362 | 3.370 | 7,578 | +0.01(+0.24%) |
Jun 01, 2020 | 3.226 | 3.531 | 3.226 | 3.362 | 22,407 | +0.02(+0.74%) |
May 29, 2020 | 3.403 | 3.415 | 3.298 | 3.337 | 42,122 | -0.12(-3.50%) |
May 28, 2020 | 3.763 | 3.771 | 3.458 | 3.458 | 79,714 | -0.22(-6.00%) |
May 27, 2020 | 3.763 | 3.763 | 3.555 | 3.679 | 61,585 | +0.04(+0.99%) |
May 26, 2020 | 3.579 | 3.691 | 3.515 | 3.643 | 47,773 | +0.06(+1.79%) |
May 22, 2020 | 3.531 | 3.603 | 3.515 | 3.579 | 27,167 | +0.04(+1.13%) |
May 21, 2020 | 3.595 | 3.743 | 3.539 | 3.539 | 22,269 | -0.06(-1.67%) |
May 20, 2020 | 3.450 | 3.651 | 3.370 | 3.599 | 120,817 | +0.22(+6.53%) |
May 19, 2020 | 3.394 | 3.495 | 3.354 | 3.378 | 22,507 | -0.10(-3.00%) |
May 18, 2020 | 3.362 | 3.491 | 3.242 | 3.482 | 60,068 | +0.19(+5.85%) |
May 15, 2020 | 2.977 | 3.330 | 2.977 | 3.290 | 101,194 | +0.21(+6.77%) |
May 14, 2020 | 3.170 | 3.226 | 2.969 | 3.081 | 101,690 | -0.20(-6.11%) |
May 13, 2020 | 3.643 | 3.643 | 3.282 | 3.282 | 108,922 | -0.33(-9.11%) |
May 12, 2020 | 3.354 | 3.611 | 3.354 | 3.611 | 195,371 | +0.22(+6.38%) |
May 11, 2020 | 3.434 | 3.434 | 3.218 | 3.394 | 51,580 | -0.01(-0.24%) |
May 08, 2020 | 3.426 | 3.466 | 3.354 | 3.402 | 31,779 | +0.00(+0.00%) |
May 07, 2020 | 3.378 | 3.426 | 3.306 | 3.402 | 34,589 | +0.06(+1.68%) |
May 06, 2020 | 3.587 | 3.587 | 3.302 | 3.346 | 24,365 | -0.14(-3.92%) |
May 05, 2020 | 3.386 | 3.595 | 3.270 | 3.482 | 71,772 | +0.11(+3.33%) |
May 04, 2020 | 3.587 | 3.587 | 3.370 | 3.370 | 23,015 | -0.22(-6.04%) |