Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.248 | 6.323 | 6.241 | 6.263 | 610,642 | +0.01(+0.12%) |
May 27, 2021 | 6.181 | 6.271 | 6.181 | 6.256 | 739,723 | +0.06(+0.97%) |
May 26, 2021 | 6.173 | 6.233 | 6.158 | 6.196 | 833,301 | +0.02(+0.36%) |
May 25, 2021 | 6.173 | 6.248 | 6.166 | 6.173 | 753,046 | +0.01(+0.12%) |
May 24, 2021 | 6.143 | 6.203 | 6.129 | 6.166 | 665,295 | +0.07(+1.23%) |
May 21, 2021 | 6.181 | 6.211 | 6.091 | 6.091 | 1,183,827 | -0.06(-0.97%) |
May 20, 2021 | 6.128 | 6.166 | 6.091 | 6.151 | 604,881 | +0.07(+1.11%) |
May 19, 2021 | 6.001 | 6.084 | 5.968 | 6.084 | 899,931 | -0.01(-0.24%) |
May 18, 2021 | 6.069 | 6.128 | 6.054 | 6.099 | 849,836 | +0.03(+0.49%) |
May 17, 2021 | 6.016 | 6.084 | 5.994 | 6.069 | 672,880 | +0.01(+0.25%) |
May 14, 2021 | 6.009 | 6.061 | 5.979 | 6.054 | 1,176,858 | +0.16(+2.66%) |
May 13, 2021 | 5.702 | 5.912 | 5.702 | 5.897 | 1,542,965 | +0.22(+3.95%) |
May 12, 2021 | 5.882 | 5.949 | 5.628 | 5.673 | 3,134,345 | -0.30(-5.01%) |
May 11, 2021 | 5.979 | 6.024 | 5.867 | 5.972 | 1,744,843 | -0.12(-1.96%) |
May 10, 2021 | 6.211 | 6.211 | 6.076 | 6.091 | 1,216,819 | -0.09(-1.45%) |
May 07, 2021 | 6.218 | 6.248 | 6.181 | 6.181 | 957,043 | -0.03(-0.48%) |
May 06, 2021 | 6.211 | 6.211 | 6.128 | 6.211 | 781,719 | +0.02(+0.36%) |
May 05, 2021 | 6.203 | 6.233 | 6.158 | 6.188 | 1,313,650 | +0.02(+0.36%) |
May 04, 2021 | 6.218 | 6.218 | 6.106 | 6.166 | 1,257,352 | -0.04(-0.72%) |
May 03, 2021 | 6.158 | 6.218 | 6.158 | 6.211 | 924,560 | +0.07(+1.22%) |
Apr 30, 2021 | 6.069 | 6.143 | 6.069 | 6.136 | 858,601 | +0.06(+0.98%) |
Apr 29, 2021 | 6.166 | 6.181 | 6.054 | 6.076 | 1,073,235 | -0.05(-0.85%) |
Apr 28, 2021 | 6.106 | 6.136 | 6.091 | 6.128 | 771,273 | +0.04(+0.61%) |
Apr 27, 2021 | 6.091 | 6.114 | 6.024 | 6.091 | 1,253,380 | +0.04(+0.74%) |
Apr 26, 2021 | 6.128 | 6.143 | 6.016 | 6.046 | 1,863,138 | -0.06(-0.98%) |
Apr 23, 2021 | 6.136 | 6.239 | 6.099 | 6.106 | 2,019,460 | +0.01(+0.12%) |
Apr 22, 2021 | 6.256 | 6.285 | 6.099 | 6.099 | 2,881,910 | -0.24(-3.77%) |
Apr 21, 2021 | 6.221 | 6.338 | 6.184 | 6.338 | 2,057,556 | +0.17(+2.72%) |
Apr 20, 2021 | 6.265 | 6.301 | 6.104 | 6.170 | 2,600,923 | -0.12(-1.97%) |
Apr 19, 2021 | 6.440 | 6.447 | 6.257 | 6.294 | 3,167,181 | -0.04(-0.58%) |
Apr 16, 2021 | 6.236 | 6.597 | 6.221 | 6.330 | 4,761,166 | +0.17(+2.73%) |
Apr 15, 2021 | 6.082 | 6.243 | 6.082 | 6.163 | 3,580,334 | +0.15(+2.43%) |
Apr 14, 2021 | 6.016 | 6.192 | 5.943 | 6.016 | 5,077,272 | +0.01(+0.24%) |
Apr 13, 2021 | 5.841 | 6.002 | 5.827 | 6.002 | 3,888,012 | +0.17(+2.88%) |
Apr 12, 2021 | 5.819 | 5.834 | 5.783 | 5.834 | 1,384,749 | +0.05(+0.88%) |
Apr 09, 2021 | 5.732 | 5.783 | 5.732 | 5.783 | 1,073,741 | +0.07(+1.15%) |
Apr 08, 2021 | 5.732 | 5.739 | 5.703 | 5.717 | 892,813 | +0.02(+0.38%) |
Apr 07, 2021 | 5.710 | 5.717 | 5.688 | 5.695 | 957,126 | +0.01(+0.13%) |
Apr 06, 2021 | 5.688 | 5.724 | 5.681 | 5.688 | 1,080,324 | +0.01(+0.26%) |
Apr 05, 2021 | 5.651 | 5.695 | 5.644 | 5.673 | 1,416,708 | +0.05(+0.91%) |
Apr 01, 2021 | 5.608 | 5.637 | 5.600 | 5.622 | 1,103,187 | +0.05(+0.92%) |
Mar 31, 2021 | 5.549 | 5.600 | 5.549 | 5.571 | 813,626 | +0.04(+0.66%) |
Mar 30, 2021 | 5.556 | 5.556 | 5.524 | 5.535 | 1,002,099 | -0.03(-0.53%) |
Mar 29, 2021 | 5.564 | 5.575 | 5.524 | 5.564 | 1,264,312 | -0.01(-0.13%) |
Mar 26, 2021 | 5.513 | 5.571 | 5.505 | 5.571 | 1,205,904 | +0.08(+1.46%) |
Mar 25, 2021 | 5.476 | 5.505 | 5.418 | 5.491 | 838,990 | +0.01(+0.13%) |
Mar 24, 2021 | 5.520 | 5.542 | 5.476 | 5.483 | 951,617 | -0.01(-0.13%) |
Mar 23, 2021 | 5.542 | 5.542 | 5.480 | 5.491 | 905,024 | -0.04(-0.79%) |
Mar 22, 2021 | 5.542 | 5.549 | 5.513 | 5.535 | 809,268 | +0.02(+0.40%) |
Mar 19, 2021 | 5.491 | 5.535 | 5.454 | 5.513 | 710,805 | +0.03(+0.53%) |
Mar 18, 2021 | 5.549 | 5.578 | 5.483 | 5.483 | 1,046,926 | -0.09(-1.57%) |
Mar 17, 2021 | 5.520 | 5.578 | 5.505 | 5.571 | 531,645 | +0.03(+0.53%) |
Mar 16, 2021 | 5.571 | 5.571 | 5.520 | 5.542 | 1,312,915 | +0.00(+0.00%) |
Mar 15, 2021 | 5.578 | 5.578 | 5.527 | 5.542 | 1,559,287 | -0.01(-0.26%) |
Mar 12, 2021 | 5.535 | 5.556 | 5.513 | 5.556 | 984,171 | +0.02(+0.40%) |
Mar 11, 2021 | 5.505 | 5.556 | 5.483 | 5.535 | 1,233,691 | +0.07(+1.20%) |
Mar 10, 2021 | 5.469 | 5.498 | 5.447 | 5.469 | 1,205,534 | +0.04(+0.67%) |
Mar 09, 2021 | 5.425 | 5.483 | 5.425 | 5.432 | 1,234,536 | +0.06(+1.09%) |
Mar 08, 2021 | 5.403 | 5.454 | 5.367 | 5.374 | 1,120,713 | +0.00(+0.00%) |
Mar 05, 2021 | 5.323 | 5.389 | 5.199 | 5.374 | 1,288,078 | +0.09(+1.80%) |
Mar 04, 2021 | 5.367 | 5.396 | 5.228 | 5.279 | 2,167,204 | -0.09(-1.77%) |
Mar 03, 2021 | 5.440 | 5.454 | 5.367 | 5.374 | 1,202,271 | -0.07(-1.34%) |
Mar 02, 2021 | 5.440 | 5.476 | 5.425 | 5.447 | 1,287,350 | -0.01(-0.13%) |
Mar 01, 2021 | 5.381 | 5.462 | 5.381 | 5.454 | 1,316,041 | +0.11(+2.05%) |
Feb 26, 2021 | 5.352 | 5.396 | 5.279 | 5.345 | 1,738,255 | -0.01(-0.14%) |
Feb 25, 2021 | 5.476 | 5.476 | 5.337 | 5.352 | 1,357,181 | -0.12(-2.27%) |
Feb 24, 2021 | 5.418 | 5.491 | 5.418 | 5.476 | 1,136,107 | +0.06(+1.08%) |
Feb 23, 2021 | 5.425 | 5.432 | 5.325 | 5.418 | 1,128,514 | -0.02(-0.40%) |
Feb 22, 2021 | 5.418 | 5.476 | 5.403 | 5.440 | 766,129 | -0.01(-0.13%) |
Feb 19, 2021 | 5.440 | 5.462 | 5.432 | 5.447 | 646,573 | +0.04(+0.67%) |
Feb 18, 2021 | 5.425 | 5.425 | 5.367 | 5.410 | 846,616 | -0.03(-0.54%) |
Feb 17, 2021 | 5.440 | 5.447 | 5.403 | 5.440 | 733,314 | +0.00(+0.00%) |
Feb 16, 2021 | 5.403 | 5.447 | 5.403 | 5.440 | 1,218,366 | +0.04(+0.81%) |
Feb 12, 2021 | 5.389 | 5.425 | 5.367 | 5.396 | 1,214,806 | +0.02(+0.41%) |
Feb 11, 2021 | 5.389 | 5.425 | 5.334 | 5.374 | 1,245,777 | +0.01(+0.14%) |
Feb 10, 2021 | 5.367 | 5.396 | 5.352 | 5.367 | 1,276,593 | +0.04(+0.68%) |
Feb 09, 2021 | 5.264 | 5.330 | 5.264 | 5.330 | 829,344 | +0.07(+1.39%) |
Feb 08, 2021 | 5.286 | 5.323 | 5.243 | 5.257 | 1,468,671 | +0.00(+0.00%) |
Feb 05, 2021 | 5.286 | 5.301 | 5.253 | 5.257 | 1,272,465 | +0.01(+0.14%) |
Feb 04, 2021 | 5.221 | 5.264 | 5.213 | 5.250 | 1,389,633 | +0.06(+1.13%) |
Feb 03, 2021 | 5.177 | 5.199 | 5.133 | 5.191 | 1,420,007 | +0.03(+0.57%) |
Feb 02, 2021 | 5.162 | 5.221 | 5.133 | 5.162 | 1,212,129 | +0.04(+0.86%) |
Feb 01, 2021 | 5.009 | 5.126 | 5.002 | 5.118 | 1,036,512 | +0.15(+2.94%) |
Jan 29, 2021 | 5.023 | 5.053 | 4.921 | 4.972 | 1,264,248 | -0.06(-1.16%) |
Jan 28, 2021 | 4.987 | 5.082 | 4.987 | 5.031 | 1,779,909 | +0.05(+1.03%) |
Jan 27, 2021 | 5.111 | 5.118 | 4.965 | 4.980 | 1,763,639 | -0.17(-3.26%) |
Jan 26, 2021 | 5.191 | 5.191 | 5.145 | 5.148 | 749,533 | -0.01(-0.28%) |
Jan 25, 2021 | 5.177 | 5.184 | 5.089 | 5.162 | 1,275,013 | +0.01(+0.14%) |
Jan 22, 2021 | 5.279 | 5.286 | 5.148 | 5.155 | 1,737,708 | -0.15(-2.89%) |
Jan 21, 2021 | 5.418 | 5.418 | 5.272 | 5.308 | 1,950,030 | -0.05(-0.95%) |
Jan 20, 2021 | 5.238 | 5.366 | 5.224 | 5.359 | 1,731,492 | +0.15(+2.87%) |
Jan 19, 2021 | 5.124 | 5.217 | 5.117 | 5.210 | 1,961,343 | +0.13(+2.52%) |
Jan 15, 2021 | 5.103 | 5.110 | 5.053 | 5.082 | 966,513 | -0.02(-0.42%) |
Jan 14, 2021 | 5.089 | 5.124 | 5.075 | 5.103 | 1,802,628 | +0.04(+0.70%) |
Jan 13, 2021 | 5.068 | 5.085 | 5.046 | 5.068 | 1,236,843 | +0.01(+0.14%) |
Jan 12, 2021 | 5.018 | 5.060 | 5.003 | 5.060 | 1,932,390 | +0.06(+1.14%) |
Jan 11, 2021 | 4.975 | 5.018 | 4.918 | 5.003 | 1,521,424 | +0.01(+0.14%) |
Jan 08, 2021 | 4.982 | 5.003 | 4.947 | 4.996 | 1,395,185 | +0.03(+0.57%) |
Jan 07, 2021 | 4.918 | 4.982 | 4.918 | 4.968 | 976,491 | +0.09(+1.90%) |
Jan 06, 2021 | 4.833 | 4.939 | 4.833 | 4.875 | 1,321,674 | +0.04(+0.88%) |
Jan 05, 2021 | 4.769 | 4.840 | 4.769 | 4.833 | 1,039,824 | +0.05(+1.04%) |
Jan 04, 2021 | 4.932 | 4.932 | 4.769 | 4.783 | 2,012,462 | -0.13(-2.61%) |
Dec 31, 2020 | 4.911 | 4.911 | 4.911 | 614,069 | +0.01(+0.15%) | |
Dec 30, 2020 | 4.911 | 4.925 | 4.890 | 4.904 | 614,069 | +0.00(+0.00%) |
Dec 29, 2020 | 4.918 | 4.932 | 4.897 | 4.904 | 729,826 | +0.00(+0.00%) |
Dec 28, 2020 | 4.911 | 4.932 | 4.897 | 4.904 | 982,546 | +0.01(+0.15%) |
Dec 24, 2020 | 4.882 | 4.904 | 4.882 | 4.897 | 316,270 | +0.01(+0.29%) |
Dec 23, 2020 | 4.882 | 4.904 | 4.880 | 4.882 | 559,011 | +0.01(+0.15%) |
Dec 22, 2020 | 4.868 | 4.882 | 4.861 | 4.875 | 772,835 | +0.01(+0.15%) |
Dec 21, 2020 | 4.833 | 4.875 | 4.790 | 4.868 | 962,849 | +0.00(+0.00%) |
Dec 18, 2020 | 4.875 | 4.875 | 4.847 | 4.868 | 867,600 | +0.01(+0.29%) |
Dec 17, 2020 | 4.847 | 4.868 | 4.840 | 4.854 | 608,760 | +0.01(+0.29%) |
Dec 16, 2020 | 4.833 | 4.847 | 4.818 | 4.840 | 808,452 | +0.01(+0.30%) |
Dec 15, 2020 | 4.776 | 4.826 | 4.761 | 4.826 | 684,642 | +0.07(+1.50%) |
Dec 14, 2020 | 4.797 | 4.818 | 4.747 | 4.754 | 793,693 | -0.01(-0.30%) |
Dec 11, 2020 | 4.747 | 4.769 | 4.719 | 4.769 | 764,050 | +0.02(+0.45%) |
Dec 10, 2020 | 4.783 | 4.790 | 4.740 | 4.747 | 920,021 | -0.06(-1.33%) |
Dec 09, 2020 | 4.840 | 4.840 | 4.790 | 4.811 | 742,332 | -0.01(-0.29%) |
Dec 08, 2020 | 4.754 | 4.833 | 4.754 | 4.826 | 809,741 | +0.04(+0.74%) |
Dec 07, 2020 | 4.797 | 4.818 | 4.776 | 4.790 | 792,196 | -0.02(-0.44%) |
Dec 04, 2020 | 4.769 | 4.829 | 4.769 | 4.811 | 837,673 | +0.05(+1.05%) |
Dec 03, 2020 | 4.754 | 4.797 | 4.754 | 4.761 | 955,425 | +0.01(+0.15%) |
Dec 02, 2020 | 4.719 | 4.761 | 4.719 | 4.754 | 506,516 | +0.00(+0.00%) |
Dec 01, 2020 | 4.712 | 4.754 | 4.712 | 4.754 | 1,169,203 | +0.08(+1.67%) |
Nov 30, 2020 | 4.712 | 4.719 | 4.662 | 4.676 | 1,042,443 | -0.04(-0.90%) |
Nov 27, 2020 | 4.733 | 4.740 | 4.705 | 4.719 | 368,396 | -0.01(-0.15%) |
Nov 25, 2020 | 4.697 | 4.726 | 4.696 | 4.726 | 679,608 | +0.04(+0.76%) |
Nov 24, 2020 | 4.648 | 4.740 | 4.648 | 4.690 | 1,231,111 | +0.06(+1.23%) |
Nov 23, 2020 | 4.626 | 4.655 | 4.616 | 4.633 | 857,504 | +0.04(+0.77%) |
Nov 20, 2020 | 4.626 | 4.641 | 4.591 | 4.598 | 784,141 | -0.03(-0.62%) |
Nov 19, 2020 | 4.612 | 4.626 | 4.584 | 4.626 | 974,728 | +0.01(+0.31%) |
Nov 18, 2020 | 4.655 | 4.669 | 4.612 | 4.612 | 866,275 | -0.01(-0.31%) |
Nov 17, 2020 | 4.584 | 4.633 | 4.562 | 4.626 | 817,994 | +0.04(+0.93%) |
Nov 16, 2020 | 4.555 | 4.605 | 4.555 | 4.584 | 1,271,799 | +0.06(+1.26%) |
Nov 13, 2020 | 4.520 | 4.555 | 4.484 | 4.527 | 1,753,043 | +0.02(+0.47%) |
Nov 12, 2020 | 4.505 | 4.541 | 4.484 | 4.505 | 1,218,524 | -0.04(-0.78%) |
Nov 11, 2020 | 4.506 | 4.569 | 4.499 | 4.541 | 2,314,488 | +0.08(+1.71%) |
Nov 10, 2020 | 4.478 | 4.478 | 4.416 | 4.464 | 1,360,174 | +0.03(+0.63%) |
Nov 09, 2020 | 4.506 | 4.534 | 4.437 | 4.437 | 2,105,021 | +0.09(+2.08%) |
Nov 06, 2020 | 4.374 | 4.374 | 4.333 | 4.346 | 1,194,260 | -0.03(-0.63%) |
Nov 05, 2020 | 4.270 | 4.374 | 4.270 | 4.374 | 1,915,168 | +0.14(+3.28%) |
Nov 04, 2020 | 4.187 | 4.284 | 4.180 | 4.235 | 1,493,005 | +0.08(+2.01%) |
Nov 03, 2020 | 4.110 | 4.183 | 4.109 | 4.152 | 990,567 | +0.09(+2.22%) |
Nov 02, 2020 | 4.048 | 4.110 | 4.048 | 4.062 | 969,319 | +0.03(+0.86%) |
Oct 30, 2020 | 4.062 | 4.090 | 4.006 | 4.027 | 1,154,365 | -0.06(-1.36%) |
Oct 29, 2020 | 4.069 | 4.117 | 4.041 | 4.083 | 957,575 | +0.03(+0.86%) |
Oct 28, 2020 | 4.103 | 4.110 | 4.034 | 4.048 | 1,493,130 | -0.11(-2.67%) |
Oct 27, 2020 | 4.187 | 4.201 | 4.145 | 4.159 | 852,843 | -0.02(-0.50%) |
Oct 26, 2020 | 4.221 | 4.242 | 4.159 | 4.180 | 1,232,339 | -0.08(-1.79%) |
Oct 23, 2020 | 4.284 | 4.305 | 4.249 | 4.256 | 2,066,046 | -0.02(-0.49%) |
Oct 22, 2020 | 4.263 | 4.291 | 4.249 | 4.277 | 690,709 | +0.01(+0.16%) |
Oct 21, 2020 | 4.263 | 4.298 | 4.256 | 4.270 | 1,032,190 | +0.01(+0.16%) |
Oct 20, 2020 | 4.228 | 4.284 | 4.228 | 4.263 | 732,188 | +0.04(+0.99%) |
Oct 19, 2020 | 4.312 | 4.319 | 4.221 | 4.221 | 1,068,652 | -0.06(-1.46%) |
Oct 16, 2020 | 4.277 | 4.312 | 4.277 | 4.284 | 614,989 | +0.01(+0.16%) |
Oct 15, 2020 | 4.228 | 4.284 | 4.215 | 4.277 | 971,651 | +0.03(+0.82%) |
Oct 14, 2020 | 4.284 | 4.326 | 4.242 | 4.242 | 1,006,182 | -0.04(-0.97%) |
Oct 13, 2020 | 4.326 | 4.329 | 4.284 | 4.284 | 1,325,893 | -0.03(-0.64%) |
Oct 12, 2020 | 4.312 | 4.340 | 4.305 | 4.312 | 1,378,954 | +0.03(+0.81%) |
Oct 09, 2020 | 4.284 | 4.333 | 4.277 | 4.277 | 1,172,800 | -0.01(-0.16%) |
Oct 08, 2020 | 4.270 | 4.298 | 4.249 | 4.284 | 1,065,361 | +0.05(+1.15%) |
Oct 07, 2020 | 4.194 | 4.249 | 4.194 | 4.235 | 811,365 | +0.05(+1.16%) |
Oct 06, 2020 | 4.228 | 4.267 | 4.180 | 4.187 | 1,237,793 | -0.05(-1.15%) |
Oct 05, 2020 | 4.201 | 4.235 | 4.194 | 4.235 | 1,019,139 | +0.08(+2.01%) |
Oct 02, 2020 | 4.145 | 4.187 | 4.096 | 4.152 | 1,029,782 | -0.03(-0.83%) |
Oct 01, 2020 | 4.201 | 4.235 | 4.180 | 4.187 | 763,547 | +0.01(+0.33%) |
Sep 30, 2020 | 4.159 | 4.215 | 4.152 | 4.173 | 964,419 | +0.02(+0.50%) |
Sep 29, 2020 | 4.159 | 4.166 | 4.124 | 4.152 | 767,594 | +0.01(+0.17%) |
Sep 28, 2020 | 4.166 | 4.166 | 4.124 | 4.145 | 1,134,261 | +0.05(+1.19%) |
Sep 25, 2020 | 4.006 | 4.103 | 4.003 | 4.096 | 877,979 | +0.08(+1.90%) |
Sep 24, 2020 | 4.027 | 4.069 | 3.999 | 4.020 | 1,197,993 | -0.01(-0.34%) |
Sep 23, 2020 | 4.138 | 4.138 | 4.020 | 4.034 | 1,936,075 | -0.09(-2.19%) |
Sep 22, 2020 | 4.110 | 4.124 | 4.069 | 4.124 | 1,366,226 | +0.02(+0.51%) |
Sep 21, 2020 | 4.124 | 4.159 | 4.020 | 4.103 | 1,584,969 | -0.06(-1.50%) |
Sep 18, 2020 | 4.208 | 4.208 | 4.145 | 4.166 | 1,080,335 | -0.03(-0.66%) |
Sep 17, 2020 | 4.180 | 4.194 | 4.152 | 4.194 | 1,083,259 | -0.03(-0.66%) |
Sep 16, 2020 | 4.215 | 4.249 | 4.201 | 4.221 | 1,356,922 | +0.02(+0.50%) |
Sep 15, 2020 | 4.180 | 4.208 | 4.166 | 4.201 | 1,207,569 | +0.06(+1.51%) |
Sep 14, 2020 | 4.110 | 4.159 | 4.103 | 4.138 | 749,120 | +0.06(+1.36%) |
Sep 11, 2020 | 4.110 | 4.117 | 4.062 | 4.083 | 1,121,239 | -0.01(-0.17%) |
Sep 10, 2020 | 4.194 | 4.208 | 4.090 | 4.090 | 772,144 | -0.08(-1.83%) |
Sep 09, 2020 | 4.138 | 4.194 | 4.124 | 4.166 | 782,658 | +0.08(+2.04%) |
Sep 08, 2020 | 4.131 | 4.131 | 4.069 | 4.083 | 934,956 | -0.10(-2.49%) |
Sep 04, 2020 | 4.235 | 4.256 | 4.062 | 4.187 | 1,265,984 | -0.03(-0.82%) |
Sep 03, 2020 | 4.367 | 4.367 | 4.201 | 4.221 | 1,456,236 | -0.15(-3.34%) |
Sep 02, 2020 | 4.326 | 4.381 | 4.319 | 4.367 | 932,641 | +0.05(+1.13%) |
Sep 01, 2020 | 4.291 | 4.326 | 4.277 | 4.319 | 562,709 | +0.03(+0.65%) |
Aug 31, 2020 | 4.305 | 4.319 | 4.284 | 4.291 | 551,557 | -0.01(-0.32%) |
Aug 28, 2020 | 4.305 | 4.312 | 4.291 | 4.305 | 667,846 | +0.01(+0.32%) |
Aug 27, 2020 | 4.291 | 4.305 | 4.256 | 4.291 | 899,674 | +0.02(+0.49%) |
Aug 26, 2020 | 4.263 | 4.291 | 4.256 | 4.270 | 764,817 | +0.03(+0.65%) |
Aug 25, 2020 | 4.228 | 4.263 | 4.221 | 4.242 | 1,002,351 | +0.03(+0.66%) |
Aug 24, 2020 | 4.221 | 4.235 | 4.208 | 4.215 | 1,070,125 | +0.02(+0.50%) |
Aug 21, 2020 | 4.228 | 4.228 | 4.159 | 4.194 | 984,126 | -0.02(-0.49%) |
Aug 20, 2020 | 4.221 | 4.228 | 4.201 | 4.215 | 519,807 | -0.01(-0.33%) |
Aug 19, 2020 | 4.249 | 4.270 | 4.215 | 4.228 | 849,353 | -0.01(-0.33%) |
Aug 18, 2020 | 4.242 | 4.256 | 4.233 | 4.242 | 917,156 | +0.01(+0.16%) |
Aug 17, 2020 | 4.249 | 4.263 | 4.228 | 4.235 | 629,617 | +0.01(+0.16%) |
Aug 14, 2020 | 4.235 | 4.238 | 4.215 | 4.228 | 502,937 | +0.01(+0.16%) |
Aug 13, 2020 | 4.242 | 4.242 | 4.173 | 4.221 | 833,517 | -0.02(-0.49%) |
Aug 12, 2020 | 4.201 | 4.249 | 4.201 | 4.242 | 1,082,529 | +0.07(+1.66%) |
Aug 11, 2020 | 4.187 | 4.235 | 4.166 | 4.173 | 896,976 | -0.01(-0.17%) |
Aug 10, 2020 | 4.159 | 4.187 | 4.138 | 4.180 | 908,801 | +0.02(+0.50%) |
Aug 07, 2020 | 4.145 | 4.166 | 4.131 | 4.159 | 818,641 | +0.00(+0.00%) |
Aug 06, 2020 | 4.166 | 4.166 | 4.145 | 4.159 | 652,182 | -0.01(-0.17%) |
Aug 05, 2020 | 4.145 | 4.167 | 4.138 | 4.166 | 857,912 | +0.03(+0.84%) |
Aug 04, 2020 | 4.131 | 4.145 | 4.110 | 4.131 | 811,478 | +0.01(+0.17%) |
Aug 03, 2020 | 4.096 | 4.138 | 4.090 | 4.124 | 735,538 | +0.03(+0.68%) |
Jul 31, 2020 | 4.117 | 4.117 | 4.041 | 4.096 | 841,253 | +0.01(+0.17%) |
Jul 30, 2020 | 4.090 | 4.103 | 4.027 | 4.090 | 982,581 | -0.03(-0.67%) |
Jul 29, 2020 | 4.083 | 4.124 | 4.083 | 4.117 | 607,256 | +0.04(+1.02%) |
Jul 28, 2020 | 4.083 | 4.096 | 4.076 | 4.076 | 691,021 | -0.02(-0.51%) |
Jul 27, 2020 | 4.076 | 4.103 | 4.055 | 4.096 | 1,476,061 | +0.04(+1.03%) |
Jul 24, 2020 | 4.083 | 4.083 | 4.027 | 4.055 | 957,049 | -0.03(-0.68%) |
Jul 23, 2020 | 4.090 | 4.138 | 4.048 | 4.083 | 2,133,990 | -0.02(-0.51%) |
Jul 22, 2020 | 4.056 | 4.103 | 4.056 | 4.103 | 2,038,614 | +0.03(+0.83%) |
Jul 21, 2020 | 4.090 | 4.110 | 4.063 | 4.070 | 1,665,279 | +0.01(+0.17%) |
Jul 20, 2020 | 4.036 | 4.063 | 4.016 | 4.063 | 1,337,568 | +0.04(+1.01%) |
Jul 17, 2020 | 4.029 | 4.039 | 3.989 | 4.022 | 1,258,247 | +0.02(+0.51%) |
Jul 16, 2020 | 4.009 | 4.022 | 3.982 | 4.002 | 1,045,258 | -0.01(-0.34%) |
Jul 15, 2020 | 3.989 | 4.036 | 3.989 | 4.016 | 1,085,628 | +0.05(+1.19%) |
Jul 14, 2020 | 3.894 | 3.968 | 3.853 | 3.968 | 1,178,753 | +0.07(+1.91%) |
Jul 13, 2020 | 3.941 | 3.989 | 3.887 | 3.894 | 1,194,125 | -0.04(-1.03%) |
Jul 10, 2020 | 3.894 | 3.941 | 3.877 | 3.934 | 829,709 | +0.04(+1.04%) |
Jul 09, 2020 | 3.914 | 3.921 | 3.836 | 3.894 | 850,175 | -0.03(-0.86%) |
Jul 08, 2020 | 3.907 | 3.941 | 3.880 | 3.928 | 1,022,199 | +0.02(+0.52%) |
Jul 07, 2020 | 3.928 | 3.948 | 3.894 | 3.907 | 803,735 | -0.02(-0.52%) |
Jul 06, 2020 | 3.948 | 3.989 | 3.914 | 3.928 | 1,107,528 | +0.01(+0.35%) |
Jul 02, 2020 | 3.914 | 3.938 | 3.890 | 3.914 | 884,146 | +0.03(+0.70%) |
Jul 01, 2020 | 3.880 | 3.901 | 3.867 | 3.887 | 657,228 | +0.02(+0.52%) |
Jun 30, 2020 | 3.792 | 3.874 | 3.786 | 3.867 | 767,704 | +0.09(+2.33%) |
Jun 29, 2020 | 3.759 | 3.796 | 3.745 | 3.779 | 1,051,684 | +0.02(+0.54%) |
Jun 26, 2020 | 3.820 | 3.826 | 3.738 | 3.759 | 861,809 | -0.07(-1.77%) |
Jun 25, 2020 | 3.813 | 3.840 | 3.765 | 3.826 | 750,434 | +0.01(+0.35%) |
Jun 24, 2020 | 3.887 | 3.891 | 3.779 | 3.813 | 892,998 | -0.09(-2.25%) |
Jun 23, 2020 | 3.921 | 3.934 | 3.901 | 3.901 | 924,443 | +0.03(+0.87%) |
Jun 22, 2020 | 3.833 | 3.880 | 3.826 | 3.867 | 654,053 | +0.02(+0.53%) |
Jun 19, 2020 | 3.921 | 3.939 | 3.840 | 3.847 | 654,862 | -0.03(-0.87%) |
Jun 18, 2020 | 3.853 | 3.901 | 3.853 | 3.880 | 562,596 | -0.01(-0.17%) |
Jun 17, 2020 | 3.941 | 3.948 | 3.887 | 3.887 | 658,506 | -0.05(-1.20%) |
Jun 16, 2020 | 3.975 | 3.982 | 3.880 | 3.934 | 1,282,727 | +0.09(+2.46%) |
Jun 15, 2020 | 3.698 | 3.867 | 3.664 | 3.840 | 1,162,093 | +0.06(+1.61%) |
Jun 12, 2020 | 3.853 | 3.867 | 3.705 | 3.779 | 924,085 | +0.05(+1.45%) |
Jun 11, 2020 | 3.880 | 3.880 | 3.711 | 3.725 | 2,059,906 | -0.30(-7.39%) |
Jun 10, 2020 | 4.070 | 4.070 | 3.989 | 4.022 | 1,208,486 | -0.02(-0.50%) |
Jun 09, 2020 | 4.056 | 4.063 | 4.016 | 4.043 | 1,080,662 | -0.03(-0.83%) |
Jun 08, 2020 | 4.029 | 4.083 | 4.016 | 4.076 | 950,864 | +0.07(+1.69%) |
Jun 05, 2020 | 3.995 | 4.041 | 3.982 | 4.009 | 1,218,752 | +0.10(+2.60%) |
Jun 04, 2020 | 3.894 | 3.941 | 3.887 | 3.907 | 859,106 | -0.01(-0.17%) |
Jun 03, 2020 | 3.853 | 3.928 | 3.853 | 3.914 | 924,554 | +0.08(+2.12%) |
Jun 02, 2020 | 3.799 | 3.840 | 3.792 | 3.833 | 826,239 | +0.03(+0.89%) |