Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.557 | 5.842 | 5.518 | 5.833 | 118,097 | +0.29(+5.14%) |
May 27, 2021 | 5.498 | 5.577 | 5.459 | 5.547 | 15,168 | +0.12(+2.17%) |
May 26, 2021 | 5.331 | 5.547 | 5.233 | 5.429 | 40,083 | +0.06(+1.10%) |
May 25, 2021 | 5.606 | 5.675 | 5.341 | 5.370 | 70,189 | -0.27(-4.71%) |
May 24, 2021 | 5.665 | 5.744 | 5.429 | 5.636 | 82,319 | +0.07(+1.24%) |
May 21, 2021 | 5.351 | 5.596 | 5.321 | 5.567 | 82,379 | +0.24(+4.43%) |
May 20, 2021 | 5.242 | 5.370 | 5.193 | 5.331 | 74,585 | +0.05(+0.93%) |
May 19, 2021 | 5.419 | 5.449 | 5.095 | 5.282 | 257,365 | -0.18(-3.24%) |
May 18, 2021 | 5.410 | 5.744 | 5.311 | 5.459 | 145,217 | +0.09(+1.65%) |
May 17, 2021 | 5.105 | 5.400 | 5.006 | 5.370 | 62,140 | +0.29(+5.61%) |
May 14, 2021 | 5.016 | 5.100 | 4.976 | 5.085 | 29,016 | +0.10(+1.97%) |
May 13, 2021 | 4.977 | 5.065 | 4.780 | 4.987 | 139,158 | -0.06(-1.17%) |
May 12, 2021 | 5.213 | 5.213 | 4.967 | 5.046 | 115,736 | -0.06(-1.16%) |
May 11, 2021 | 4.987 | 5.242 | 4.967 | 5.105 | 36,011 | -0.07(-1.33%) |
May 10, 2021 | 5.183 | 5.249 | 5.095 | 5.174 | 37,820 | +0.03(+0.57%) |
May 07, 2021 | 5.183 | 5.292 | 4.987 | 5.144 | 162,365 | -0.01(-0.19%) |
May 06, 2021 | 5.105 | 5.164 | 4.958 | 5.154 | 112,105 | +0.13(+2.54%) |
May 05, 2021 | 4.780 | 5.248 | 4.475 | 5.026 | 221,763 | +0.28(+5.80%) |
May 04, 2021 | 4.780 | 4.780 | 4.682 | 4.751 | 24,291 | -0.03(-0.62%) |
May 03, 2021 | 4.623 | 4.810 | 4.583 | 4.780 | 28,558 | +0.25(+5.42%) |
Apr 30, 2021 | 4.623 | 4.721 | 4.534 | 4.534 | 20,435 | -0.15(-3.15%) |
Apr 29, 2021 | 4.751 | 4.751 | 4.672 | 4.682 | 10,868 | -0.01(-0.21%) |
Apr 28, 2021 | 4.780 | 4.819 | 4.692 | 4.692 | 23,022 | -0.06(-1.24%) |
Apr 27, 2021 | 4.800 | 4.800 | 4.692 | 4.751 | 12,809 | +0.03(+0.62%) |
Apr 26, 2021 | 4.682 | 4.829 | 4.603 | 4.721 | 33,559 | +0.06(+1.27%) |
Apr 23, 2021 | 4.672 | 4.697 | 4.633 | 4.662 | 10,777 | +0.04(+0.85%) |
Apr 22, 2021 | 4.623 | 4.669 | 4.559 | 4.623 | 17,535 | -0.01(-0.21%) |
Apr 21, 2021 | 4.515 | 4.679 | 4.387 | 4.633 | 73,923 | +0.07(+1.51%) |
Apr 20, 2021 | 4.751 | 4.800 | 4.544 | 4.564 | 32,864 | -0.17(-3.53%) |
Apr 19, 2021 | 4.790 | 4.819 | 4.682 | 4.731 | 26,656 | -0.04(-0.82%) |
Apr 16, 2021 | 5.026 | 5.026 | 4.692 | 4.770 | 68,627 | -0.28(-5.46%) |
Apr 15, 2021 | 5.091 | 5.124 | 5.016 | 5.046 | 14,040 | -0.02(-0.39%) |
Apr 14, 2021 | 5.016 | 5.124 | 4.977 | 5.065 | 28,518 | +0.05(+0.98%) |
Apr 13, 2021 | 5.016 | 5.095 | 4.942 | 5.016 | 14,135 | +0.00(+0.00%) |
Apr 12, 2021 | 5.252 | 5.272 | 4.987 | 5.016 | 44,564 | -0.23(-4.32%) |
Apr 09, 2021 | 5.390 | 5.419 | 5.223 | 5.242 | 14,132 | -0.15(-2.74%) |
Apr 08, 2021 | 5.341 | 5.508 | 5.292 | 5.390 | 76,965 | +0.09(+1.67%) |
Apr 07, 2021 | 5.331 | 5.528 | 5.183 | 5.301 | 155,722 | +0.11(+2.08%) |
Apr 06, 2021 | 5.006 | 5.311 | 4.943 | 5.193 | 76,113 | +0.26(+5.18%) |
Apr 05, 2021 | 4.997 | 4.997 | 4.878 | 4.938 | 19,679 | +0.05(+1.01%) |
Apr 01, 2021 | 4.938 | 5.006 | 4.869 | 4.888 | 18,300 | +0.03(+0.61%) |
Mar 31, 2021 | 4.839 | 4.967 | 4.839 | 4.859 | 24,556 | +0.01(+0.30%) |
Mar 30, 2021 | 4.918 | 4.977 | 4.800 | 4.844 | 17,697 | -0.04(-0.91%) |
Mar 29, 2021 | 4.957 | 5.056 | 4.800 | 4.888 | 46,574 | +0.05(+1.02%) |
Mar 26, 2021 | 4.947 | 5.055 | 4.800 | 4.839 | 15,758 | -0.12(-2.38%) |
Mar 25, 2021 | 4.997 | 5.036 | 4.869 | 4.957 | 15,192 | +0.01(+0.20%) |
Mar 24, 2021 | 4.928 | 5.056 | 4.819 | 4.947 | 23,178 | +0.09(+1.82%) |
Mar 23, 2021 | 5.124 | 5.164 | 4.819 | 4.859 | 41,966 | -0.31(-6.08%) |
Mar 22, 2021 | 5.134 | 5.341 | 5.124 | 5.174 | 48,291 | +0.11(+2.14%) |
Mar 19, 2021 | 4.967 | 5.085 | 4.967 | 5.065 | 20,130 | +0.01(+0.19%) |
Mar 18, 2021 | 5.292 | 5.292 | 4.977 | 5.056 | 45,655 | -0.03(-0.58%) |
Mar 17, 2021 | 5.115 | 5.626 | 5.085 | 5.085 | 177,026 | +0.20(+4.02%) |
Mar 16, 2021 | 4.819 | 4.957 | 4.751 | 4.888 | 27,129 | +0.04(+0.81%) |
Mar 15, 2021 | 4.967 | 4.967 | 4.751 | 4.849 | 18,982 | -0.09(-1.79%) |
Mar 12, 2021 | 4.868 | 5.046 | 4.861 | 4.938 | 22,875 | +0.02(+0.40%) |
Mar 11, 2021 | 5.105 | 5.105 | 4.918 | 4.918 | 23,082 | -0.09(-1.77%) |
Mar 10, 2021 | 4.918 | 5.045 | 4.918 | 5.006 | 45,558 | +0.17(+3.46%) |
Mar 09, 2021 | 4.741 | 4.908 | 4.711 | 4.839 | 42,230 | +0.17(+3.58%) |
Mar 08, 2021 | 4.465 | 4.780 | 4.465 | 4.672 | 58,384 | +0.22(+4.86%) |
Mar 05, 2021 | 4.436 | 4.524 | 4.280 | 4.456 | 55,410 | +0.09(+2.03%) |
Mar 04, 2021 | 5.056 | 5.095 | 4.259 | 4.367 | 148,527 | -0.69(-13.62%) |
Mar 03, 2021 | 5.006 | 5.160 | 4.977 | 5.056 | 31,257 | -0.03(-0.58%) |
Mar 02, 2021 | 4.977 | 5.203 | 4.967 | 5.085 | 57,245 | +0.16(+3.19%) |
Mar 01, 2021 | 4.997 | 5.262 | 4.869 | 4.928 | 84,854 | +0.00(+0.00%) |
Feb 26, 2021 | 5.311 | 5.547 | 4.928 | 4.928 | 156,064 | -0.46(-8.58%) |
Feb 25, 2021 | 6.078 | 6.098 | 5.301 | 5.390 | 225,559 | -0.84(-13.43%) |
Feb 24, 2021 | 5.410 | 6.374 | 5.410 | 6.226 | 751,362 | +1.04(+20.11%) |
Feb 23, 2021 | 4.849 | 5.567 | 4.593 | 5.183 | 353,440 | +0.31(+6.46%) |
Feb 22, 2021 | 4.603 | 4.888 | 4.603 | 4.869 | 44,479 | +0.25(+5.32%) |
Feb 19, 2021 | 4.721 | 4.721 | 4.525 | 4.623 | 44,735 | -0.01(-0.21%) |
Feb 18, 2021 | 4.701 | 4.770 | 4.475 | 4.633 | 69,920 | -0.13(-2.69%) |
Feb 17, 2021 | 5.134 | 5.174 | 4.721 | 4.760 | 100,113 | -0.42(-8.16%) |
Feb 16, 2021 | 5.144 | 5.351 | 4.997 | 5.183 | 113,903 | -0.13(-2.41%) |
Feb 12, 2021 | 5.351 | 5.419 | 5.124 | 5.311 | 25,417 | -0.02(-0.37%) |
Feb 11, 2021 | 5.478 | 5.537 | 5.213 | 5.331 | 70,116 | -0.09(-1.63%) |
Feb 10, 2021 | 5.547 | 5.626 | 5.331 | 5.419 | 82,428 | -0.11(-1.96%) |
Feb 09, 2021 | 5.164 | 5.577 | 5.075 | 5.528 | 173,362 | +0.35(+6.84%) |
Feb 08, 2021 | 5.262 | 5.311 | 5.095 | 5.174 | 58,659 | -0.03(-0.57%) |
Feb 05, 2021 | 4.928 | 5.292 | 4.800 | 5.203 | 156,369 | +0.30(+6.22%) |
Feb 04, 2021 | 5.085 | 5.085 | 4.770 | 4.898 | 48,665 | -0.15(-2.92%) |
Feb 03, 2021 | 4.869 | 5.096 | 4.869 | 5.046 | 47,622 | +0.12(+2.40%) |
Feb 02, 2021 | 4.859 | 5.016 | 4.721 | 4.928 | 56,074 | +0.04(+0.80%) |
Feb 01, 2021 | 4.672 | 4.908 | 4.672 | 4.888 | 49,675 | +0.22(+4.63%) |
Jan 29, 2021 | 4.928 | 5.016 | 4.485 | 4.672 | 55,207 | -0.23(-4.62%) |
Jan 28, 2021 | 4.928 | 5.051 | 4.623 | 4.898 | 66,206 | -0.11(-2.16%) |
Jan 27, 2021 | 5.272 | 5.272 | 4.908 | 5.006 | 94,227 | -0.27(-5.04%) |
Jan 26, 2021 | 4.997 | 5.327 | 4.977 | 5.272 | 71,013 | +0.24(+4.69%) |
Jan 25, 2021 | 5.262 | 5.465 | 4.819 | 5.036 | 73,450 | -0.19(-3.58%) |
Jan 22, 2021 | 5.115 | 5.321 | 5.095 | 5.223 | 67,407 | -0.12(-2.21%) |
Jan 21, 2021 | 5.016 | 5.612 | 4.820 | 5.341 | 165,760 | +0.39(+7.95%) |
Jan 20, 2021 | 5.105 | 5.115 | 4.830 | 4.947 | 65,336 | -0.10(-1.95%) |
Jan 19, 2021 | 4.603 | 5.115 | 4.544 | 5.046 | 182,748 | +0.46(+10.09%) |
Jan 15, 2021 | 4.515 | 4.613 | 4.357 | 4.583 | 43,311 | +0.05(+1.08%) |
Jan 14, 2021 | 4.554 | 4.672 | 4.446 | 4.534 | 96,287 | -0.28(-5.73%) |
Jan 13, 2021 | 3.836 | 4.810 | 3.836 | 4.810 | 302,217 | +0.94(+24.43%) |
Jan 12, 2021 | 3.885 | 3.905 | 3.856 | 3.865 | 12,506 | -0.01(-0.25%) |
Jan 11, 2021 | 3.856 | 3.895 | 3.836 | 3.875 | 21,692 | +0.00(+0.13%) |
Jan 08, 2021 | 3.924 | 3.934 | 3.856 | 3.870 | 20,842 | -0.05(-1.38%) |
Jan 07, 2021 | 3.905 | 3.934 | 3.892 | 3.924 | 10,735 | +0.04(+1.01%) |
Jan 06, 2021 | 3.865 | 3.924 | 3.846 | 3.885 | 39,905 | +0.04(+1.02%) |
Jan 05, 2021 | 3.885 | 3.911 | 3.846 | 3.846 | 21,415 | -0.01(-0.26%) |
Jan 04, 2021 | 3.836 | 3.915 | 3.806 | 3.856 | 27,059 | +0.08(+2.08%) |
Dec 31, 2020 | 3.777 | 3.777 | 3.777 | 29,949 | -0.03(-0.78%) | |
Dec 30, 2020 | 3.787 | 3.983 | 3.787 | 3.806 | 29,949 | +0.00(+0.00%) |
Dec 29, 2020 | 3.954 | 3.974 | 3.767 | 3.806 | 78,021 | -0.10(-2.52%) |
Dec 28, 2020 | 3.836 | 3.983 | 3.826 | 3.905 | 121,185 | +0.06(+1.53%) |
Dec 24, 2020 | 3.846 | 3.846 | 3.777 | 3.846 | 8,031 | +0.03(+0.77%) |
Dec 23, 2020 | 3.836 | 3.865 | 3.757 | 3.816 | 36,720 | +0.01(+0.14%) |
Dec 22, 2020 | 3.853 | 3.870 | 3.747 | 3.811 | 25,357 | +0.02(+0.64%) |
Dec 21, 2020 | 3.836 | 3.880 | 3.775 | 3.787 | 29,997 | -0.10(-2.53%) |
Dec 18, 2020 | 3.885 | 3.924 | 3.865 | 3.885 | 33,347 | +0.04(+1.02%) |
Dec 17, 2020 | 3.846 | 3.885 | 3.797 | 3.846 | 14,382 | +0.04(+1.03%) |
Dec 16, 2020 | 3.826 | 3.836 | 3.755 | 3.806 | 19,202 | +0.00(+0.00%) |
Dec 15, 2020 | 3.826 | 3.826 | 3.688 | 3.806 | 31,409 | +0.01(+0.30%) |
Dec 14, 2020 | 3.728 | 3.846 | 3.728 | 3.795 | 20,191 | +0.08(+2.07%) |
Dec 11, 2020 | 3.669 | 3.728 | 3.669 | 3.718 | 16,368 | +0.02(+0.53%) |
Dec 10, 2020 | 3.659 | 3.738 | 3.659 | 3.698 | 8,721 | +0.03(+0.80%) |
Dec 09, 2020 | 3.718 | 3.755 | 3.600 | 3.669 | 39,309 | -0.07(-1.84%) |
Dec 08, 2020 | 3.797 | 3.905 | 3.728 | 3.738 | 23,225 | -0.07(-1.81%) |
Dec 07, 2020 | 3.846 | 3.905 | 3.752 | 3.806 | 38,260 | -0.07(-1.78%) |
Dec 04, 2020 | 3.974 | 4.013 | 3.875 | 3.875 | 40,769 | -0.06(-1.50%) |
Dec 03, 2020 | 3.974 | 4.013 | 3.875 | 3.934 | 24,126 | -0.01(-0.25%) |
Dec 02, 2020 | 3.983 | 3.983 | 3.915 | 3.944 | 27,153 | -0.03(-0.74%) |
Dec 01, 2020 | 3.865 | 3.974 | 3.849 | 3.974 | 14,411 | +0.10(+2.54%) |
Nov 30, 2020 | 3.895 | 3.921 | 3.787 | 3.875 | 34,892 | -0.05(-1.25%) |
Nov 27, 2020 | 3.826 | 3.924 | 3.826 | 3.924 | 29,077 | +0.04(+1.14%) |
Nov 25, 2020 | 3.964 | 4.012 | 3.777 | 3.880 | 43,413 | -0.01(-0.38%) |
Nov 24, 2020 | 3.856 | 3.966 | 3.836 | 3.895 | 51,377 | +0.14(+3.66%) |
Nov 23, 2020 | 3.757 | 4.013 | 3.748 | 3.757 | 60,797 | -0.04(-1.04%) |
Nov 20, 2020 | 3.777 | 3.806 | 3.679 | 3.797 | 10,472 | +0.04(+1.05%) |
Nov 19, 2020 | 3.698 | 3.787 | 3.649 | 3.757 | 42,597 | +0.09(+2.41%) |
Nov 18, 2020 | 3.639 | 3.752 | 3.590 | 3.669 | 43,714 | +0.07(+1.91%) |
Nov 17, 2020 | 3.649 | 3.649 | 3.561 | 3.600 | 23,197 | +0.02(+0.55%) |
Nov 16, 2020 | 3.728 | 3.797 | 3.580 | 3.580 | 50,287 | -0.11(-2.93%) |
Nov 13, 2020 | 3.649 | 3.698 | 3.600 | 3.688 | 10,675 | +0.09(+2.46%) |
Nov 12, 2020 | 3.708 | 3.738 | 3.580 | 3.600 | 15,865 | -0.03(-0.82%) |
Nov 11, 2020 | 3.620 | 3.669 | 3.620 | 3.629 | 6,102 | +0.01(+0.27%) |
Nov 10, 2020 | 3.600 | 3.671 | 3.541 | 3.620 | 11,608 | +0.06(+1.66%) |
Nov 09, 2020 | 3.639 | 3.806 | 3.561 | 3.561 | 66,440 | -0.09(-2.43%) |
Nov 06, 2020 | 3.600 | 3.687 | 3.561 | 3.649 | 21,960 | +0.03(+0.82%) |
Nov 05, 2020 | 3.590 | 3.688 | 3.590 | 3.620 | 20,787 | -0.02(-0.54%) |
Nov 04, 2020 | 3.698 | 3.772 | 3.639 | 3.639 | 3,814 | -0.08(-2.12%) |
Nov 03, 2020 | 3.669 | 3.786 | 3.659 | 3.718 | 9,262 | +0.05(+1.34%) |
Nov 02, 2020 | 3.698 | 3.751 | 3.590 | 3.669 | 14,226 | -0.08(-2.10%) |
Oct 30, 2020 | 3.787 | 3.787 | 3.688 | 3.747 | 3,863 | -0.01(-0.26%) |
Oct 29, 2020 | 3.561 | 3.885 | 3.521 | 3.757 | 36,185 | +0.18(+4.94%) |
Oct 28, 2020 | 3.787 | 3.787 | 3.570 | 3.580 | 48,266 | -0.22(-5.82%) |
Oct 27, 2020 | 3.885 | 3.885 | 3.698 | 3.801 | 20,501 | -0.07(-1.90%) |
Oct 26, 2020 | 3.639 | 3.905 | 3.639 | 3.875 | 35,437 | +0.27(+7.36%) |
Oct 23, 2020 | 3.757 | 3.885 | 3.610 | 3.610 | 7,625 | -0.14(-3.67%) |
Oct 22, 2020 | 3.728 | 3.816 | 3.688 | 3.747 | 16,578 | +0.08(+2.14%) |
Oct 21, 2020 | 3.649 | 3.718 | 3.600 | 3.669 | 27,271 | +0.03(+0.81%) |
Oct 20, 2020 | 3.934 | 3.934 | 3.551 | 3.639 | 42,735 | -0.17(-4.39%) |
Oct 19, 2020 | 3.974 | 4.078 | 3.747 | 3.806 | 82,539 | -0.13(-3.25%) |
Oct 16, 2020 | 3.924 | 4.013 | 3.590 | 3.934 | 622,936 | +0.54(+15.94%) |
Oct 15, 2020 | 3.344 | 3.492 | 3.344 | 3.393 | 5,251 | +0.04(+1.17%) |
Oct 14, 2020 | 3.354 | 3.469 | 3.354 | 3.354 | 4,735 | -0.05(-1.45%) |
Oct 13, 2020 | 3.305 | 3.521 | 3.305 | 3.403 | 6,270 | +0.02(+0.58%) |
Oct 12, 2020 | 3.452 | 3.482 | 3.197 | 3.383 | 29,405 | -0.06(-1.85%) |
Oct 09, 2020 | 3.541 | 3.541 | 3.364 | 3.447 | 19,927 | -0.09(-2.64%) |
Oct 08, 2020 | 3.442 | 3.580 | 3.442 | 3.541 | 5,465 | +0.14(+4.05%) |
Oct 07, 2020 | 3.531 | 3.590 | 3.403 | 3.403 | 29,492 | -0.01(-0.29%) |
Oct 06, 2020 | 3.383 | 3.463 | 3.383 | 3.413 | 11,798 | +0.06(+1.76%) |
Oct 05, 2020 | 3.354 | 3.590 | 3.344 | 3.354 | 68,115 | +0.00(+0.00%) |
Oct 02, 2020 | 3.403 | 3.511 | 3.344 | 3.354 | 31,111 | -0.19(-5.28%) |
Oct 01, 2020 | 3.482 | 3.600 | 3.403 | 3.541 | 13,758 | +0.12(+3.45%) |
Sep 30, 2020 | 3.551 | 3.590 | 3.344 | 3.423 | 45,228 | -0.08(-2.25%) |
Sep 29, 2020 | 3.344 | 3.688 | 3.344 | 3.502 | 61,774 | +0.12(+3.49%) |
Sep 28, 2020 | 3.286 | 3.383 | 3.270 | 3.383 | 5,633 | +0.21(+6.50%) |
Sep 25, 2020 | 3.108 | 3.212 | 3.098 | 3.177 | 23,384 | +0.00(+0.00%) |
Sep 24, 2020 | 3.364 | 3.423 | 3.167 | 3.177 | 13,509 | -0.08(-2.39%) |
Sep 23, 2020 | 3.147 | 3.423 | 3.139 | 3.255 | 48,111 | +0.18(+5.73%) |
Sep 22, 2020 | 3.127 | 3.127 | 3.079 | 3.079 | 9,092 | -0.06(-1.88%) |
Sep 21, 2020 | 3.246 | 3.265 | 3.049 | 3.138 | 30,241 | -0.11(-3.33%) |
Sep 18, 2020 | 3.371 | 3.371 | 3.182 | 3.246 | 14,233 | +0.01(+0.30%) |
Sep 17, 2020 | 3.442 | 3.442 | 3.236 | 3.236 | 19,272 | -0.18(-5.19%) |
Sep 16, 2020 | 3.305 | 3.479 | 3.305 | 3.413 | 6,445 | +0.11(+3.27%) |
Sep 15, 2020 | 3.413 | 3.423 | 3.295 | 3.305 | 19,284 | -0.09(-2.59%) |
Sep 14, 2020 | 3.482 | 3.524 | 3.354 | 3.393 | 14,020 | -0.13(-3.79%) |
Sep 11, 2020 | 3.502 | 3.580 | 3.295 | 3.526 | 23,892 | +0.05(+1.56%) |
Sep 10, 2020 | 3.502 | 3.610 | 3.393 | 3.472 | 14,847 | -0.08(-2.22%) |
Sep 09, 2020 | 3.452 | 3.728 | 3.305 | 3.551 | 25,069 | +0.02(+0.56%) |
Sep 08, 2020 | 3.688 | 3.688 | 3.442 | 3.531 | 43,248 | -0.11(-2.97%) |
Sep 04, 2020 | 3.433 | 3.639 | 3.295 | 3.639 | 40,769 | +0.34(+10.45%) |
Sep 03, 2020 | 3.502 | 3.566 | 3.246 | 3.295 | 44,583 | -0.23(-6.42%) |
Sep 02, 2020 | 3.305 | 3.629 | 3.305 | 3.521 | 63,129 | +0.23(+6.87%) |
Sep 01, 2020 | 3.138 | 3.305 | 3.122 | 3.295 | 31,165 | +0.16(+5.02%) |
Aug 31, 2020 | 3.295 | 3.305 | 3.127 | 3.138 | 33,408 | -0.16(-4.78%) |
Aug 28, 2020 | 3.167 | 3.295 | 3.157 | 3.295 | 29,687 | +0.20(+6.35%) |
Aug 27, 2020 | 3.256 | 3.256 | 3.069 | 3.098 | 21,227 | -0.11(-3.37%) |
Aug 26, 2020 | 3.088 | 3.206 | 3.088 | 3.206 | 13,149 | +0.12(+3.82%) |
Aug 25, 2020 | 3.118 | 3.187 | 3.088 | 3.088 | 14,414 | -0.07(-2.18%) |
Aug 24, 2020 | 3.285 | 3.315 | 3.138 | 3.157 | 11,352 | -0.04(-1.23%) |
Aug 21, 2020 | 3.069 | 3.275 | 3.069 | 3.197 | 15,250 | +0.07(+2.20%) |
Aug 20, 2020 | 3.324 | 3.324 | 3.000 | 3.128 | 25,154 | -0.15(-4.50%) |
Aug 19, 2020 | 3.275 | 3.403 | 3.177 | 3.275 | 27,304 | +0.02(+0.60%) |
Aug 18, 2020 | 3.167 | 3.354 | 3.167 | 3.256 | 26,791 | +0.13(+4.09%) |
Aug 17, 2020 | 3.128 | 3.322 | 3.010 | 3.128 | 97,687 | +0.05(+1.60%) |
Aug 14, 2020 | 3.029 | 3.088 | 3.029 | 3.079 | 8,845 | +0.07(+2.29%) |
Aug 13, 2020 | 2.990 | 3.118 | 2.951 | 3.010 | 18,514 | -0.01(-0.33%) |
Aug 12, 2020 | 3.108 | 3.147 | 3.020 | 3.020 | 25,536 | -0.05(-1.60%) |
Aug 11, 2020 | 3.039 | 3.138 | 2.990 | 3.069 | 24,887 | +0.01(+0.32%) |
Aug 10, 2020 | 3.108 | 3.177 | 2.980 | 3.059 | 18,421 | -0.10(-3.20%) |
Aug 07, 2020 | 3.197 | 3.197 | 3.010 | 3.160 | 29,281 | -0.02(-0.53%) |
Aug 06, 2020 | 3.020 | 3.226 | 2.931 | 3.177 | 65,060 | +0.17(+5.56%) |
Aug 05, 2020 | 2.823 | 3.049 | 2.808 | 3.010 | 70,617 | +0.17(+6.15%) |
Aug 04, 2020 | 2.872 | 2.901 | 2.803 | 2.835 | 26,056 | -0.04(-1.28%) |
Aug 03, 2020 | 2.852 | 2.941 | 2.803 | 2.872 | 22,368 | +0.11(+3.91%) |
Jul 31, 2020 | 2.823 | 2.881 | 2.764 | 2.764 | 13,623 | -0.09(-3.10%) |
Jul 30, 2020 | 2.931 | 2.935 | 2.852 | 2.852 | 17,241 | -0.07(-2.36%) |
Jul 29, 2020 | 2.931 | 2.961 | 2.843 | 2.921 | 15,116 | +0.03(+1.02%) |
Jul 28, 2020 | 2.862 | 2.921 | 2.833 | 2.892 | 23,266 | +0.04(+1.38%) |
Jul 27, 2020 | 3.010 | 3.010 | 2.832 | 2.852 | 33,277 | -0.10(-3.33%) |
Jul 24, 2020 | 2.911 | 3.010 | 2.843 | 2.951 | 29,586 | +0.08(+2.74%) |
Jul 23, 2020 | 2.882 | 2.921 | 2.803 | 2.872 | 23,812 | -0.01(-0.34%) |
Jul 22, 2020 | 2.852 | 2.882 | 2.776 | 2.882 | 18,418 | +0.06(+2.09%) |
Jul 21, 2020 | 2.862 | 2.892 | 2.764 | 2.823 | 14,339 | -0.03(-1.03%) |
Jul 20, 2020 | 2.754 | 2.852 | 2.724 | 2.852 | 26,856 | +0.09(+3.20%) |
Jul 17, 2020 | 2.892 | 2.970 | 2.724 | 2.764 | 43,006 | -0.14(-4.75%) |
Jul 16, 2020 | 2.931 | 2.941 | 2.833 | 2.902 | 24,095 | +0.00(+0.17%) |
Jul 15, 2020 | 2.911 | 2.950 | 2.862 | 2.897 | 12,614 | -0.00(-0.17%) |
Jul 14, 2020 | 2.882 | 2.951 | 2.852 | 2.902 | 35,341 | -0.02(-0.67%) |
Jul 13, 2020 | 3.029 | 3.029 | 2.852 | 2.921 | 24,941 | -0.03(-1.00%) |
Jul 10, 2020 | 2.941 | 2.970 | 2.813 | 2.951 | 36,703 | -0.03(-0.99%) |
Jul 09, 2020 | 3.000 | 3.000 | 2.902 | 2.980 | 21,258 | -0.05(-1.62%) |
Jul 08, 2020 | 3.039 | 3.088 | 3.000 | 3.029 | 18,929 | +0.03(+0.98%) |
Jul 07, 2020 | 3.020 | 3.039 | 2.970 | 3.000 | 15,667 | +0.00(+0.01%) |
Jul 06, 2020 | 3.059 | 3.236 | 2.941 | 3.000 | 33,311 | +0.01(+0.33%) |
Jul 02, 2020 | 3.000 | 3.030 | 2.921 | 2.990 | 13,420 | +0.08(+2.70%) |
Jul 01, 2020 | 2.941 | 3.039 | 2.911 | 2.911 | 14,111 | -0.04(-1.33%) |
Jun 30, 2020 | 2.921 | 2.990 | 2.903 | 2.951 | 13,852 | -0.02(-0.66%) |
Jun 29, 2020 | 2.941 | 3.039 | 2.931 | 2.970 | 45,176 | +0.03(+1.00%) |
Jun 26, 2020 | 3.000 | 3.147 | 2.852 | 2.941 | 78,083 | -0.03(-0.99%) |
Jun 25, 2020 | 3.029 | 3.324 | 2.892 | 2.970 | 125,146 | -0.06(-1.95%) |
Jun 24, 2020 | 2.961 | 3.079 | 2.911 | 3.029 | 59,164 | +0.01(+0.40%) |
Jun 23, 2020 | 3.000 | 3.142 | 2.974 | 3.017 | 70,324 | -0.04(-1.36%) |
Jun 22, 2020 | 3.305 | 3.305 | 2.961 | 3.059 | 53,534 | -0.21(-6.33%) |
Jun 19, 2020 | 3.482 | 3.629 | 3.157 | 3.265 | 118,954 | -0.13(-3.72%) |
Jun 18, 2020 | 2.902 | 3.621 | 2.774 | 3.392 | 247,508 | +0.49(+16.89%) |
Jun 17, 2020 | 2.892 | 2.951 | 2.872 | 2.902 | 22,067 | -0.05(-1.67%) |
Jun 16, 2020 | 2.951 | 3.193 | 2.882 | 2.951 | 31,498 | +0.00(+0.00%) |
Jun 15, 2020 | 3.147 | 3.393 | 2.951 | 2.951 | 113,263 | +0.10(+3.45%) |
Jun 12, 2020 | 2.803 | 2.892 | 2.764 | 2.852 | 26,027 | +0.13(+4.69%) |
Jun 11, 2020 | 2.902 | 3.059 | 2.656 | 2.724 | 40,436 | -0.29(-9.48%) |
Jun 10, 2020 | 3.079 | 3.147 | 2.941 | 3.010 | 30,278 | -0.11(-3.47%) |
Jun 09, 2020 | 3.039 | 3.187 | 3.010 | 3.118 | 29,715 | +0.08(+2.59%) |
Jun 08, 2020 | 2.951 | 3.049 | 2.862 | 3.039 | 45,752 | +0.18(+6.19%) |
Jun 05, 2020 | 2.793 | 2.902 | 2.784 | 2.862 | 48,293 | +0.03(+1.04%) |
Jun 04, 2020 | 2.636 | 2.833 | 2.636 | 2.833 | 28,974 | +0.16(+5.89%) |
Jun 03, 2020 | 2.734 | 2.734 | 2.675 | 2.675 | 37,542 | -0.09(-3.21%) |
Jun 02, 2020 | 2.803 | 2.843 | 2.692 | 2.764 | 23,163 | -0.11(-3.77%) |