Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2021 | 3.790 | 3.790 | 3.790 | 0 | -0.21(-5.25%) | |
Aug 04, 2021 | 4.010 | 4.050 | 3.865 | 4.000 | 1,112,776 | -0.04(-0.99%) |
Aug 03, 2021 | 4.140 | 4.170 | 4.000 | 4.040 | 554,390 | -0.13(-3.12%) |
Aug 02, 2021 | 3.990 | 4.180 | 3.990 | 4.170 | 277,634 | +0.17(+4.25%) |
Jul 30, 2021 | 4.140 | 4.170 | 3.970 | 4.000 | 371,430 | -0.15(-3.61%) |
Jul 29, 2021 | 4.130 | 4.150 | 4.110 | 4.150 | 357,011 | +0.02(+0.48%) |
Jul 28, 2021 | 4.130 | 4.230 | 4.120 | 4.130 | 472,971 | -0.01(-0.24%) |
Jul 27, 2021 | 4.150 | 4.210 | 4.110 | 4.140 | 377,613 | -0.04(-0.96%) |
Jul 26, 2021 | 4.230 | 4.240 | 4.130 | 4.180 | 351,059 | -0.06(-1.42%) |
Jul 23, 2021 | 4.300 | 4.300 | 4.205 | 4.240 | 192,927 | -0.07(-1.62%) |
Jul 22, 2021 | 4.310 | 4.380 | 4.270 | 4.310 | 171,445 | -0.02(-0.46%) |
Jul 21, 2021 | 4.300 | 4.390 | 4.300 | 4.330 | 206,469 | +0.04(+0.93%) |
Jul 20, 2021 | 4.130 | 4.320 | 4.130 | 4.290 | 225,395 | +0.15(+3.62%) |
Jul 19, 2021 | 4.350 | 4.350 | 4.130 | 4.140 | 1,133,174 | -0.23(-5.26%) |
Jul 16, 2021 | 4.425 | 4.485 | 4.370 | 4.370 | 248,633 | -0.08(-1.80%) |
Jul 15, 2021 | 4.465 | 4.519 | 4.420 | 4.450 | 187,561 | -0.03(-0.67%) |
Jul 14, 2021 | 4.570 | 4.600 | 4.450 | 4.480 | 243,357 | -0.09(-1.97%) |
Jul 13, 2021 | 4.560 | 4.650 | 4.550 | 4.570 | 157,489 | -0.04(-0.87%) |
Jul 12, 2021 | 4.640 | 4.680 | 4.500 | 4.610 | 508,068 | +0.13(+2.90%) |
Jul 09, 2021 | 4.360 | 4.490 | 4.300 | 4.480 | 634,707 | +0.13(+2.99%) |
Jul 08, 2021 | 4.300 | 4.380 | 4.255 | 4.350 | 265,969 | -0.02(-0.46%) |
Jul 07, 2021 | 4.430 | 4.599 | 4.280 | 4.370 | 327,197 | -0.03(-0.68%) |
Jul 06, 2021 | 4.710 | 4.720 | 4.370 | 4.400 | 715,010 | -0.31(-6.58%) |
Jul 02, 2021 | 4.770 | 4.800 | 4.670 | 4.710 | 587,446 | -0.02(-0.42%) |
Jul 01, 2021 | 4.760 | 4.790 | 4.690 | 4.730 | 413,277 | +0.00(+0.00%) |
Jun 30, 2021 | 4.740 | 4.758 | 4.680 | 4.730 | 361,830 | -0.01(-0.21%) |
Jun 29, 2021 | 4.740 | 4.799 | 4.690 | 4.740 | 561,870 | +0.03(+0.64%) |
Jun 28, 2021 | 4.800 | 4.810 | 4.660 | 4.710 | 1,100,913 | -0.05(-1.05%) |
Jun 25, 2021 | 4.380 | 4.930 | 4.340 | 4.760 | 12,850,836 | +0.41(+9.43%) |
Jun 24, 2021 | 4.250 | 4.380 | 4.210 | 4.350 | 801,223 | +0.13(+3.08%) |
Jun 23, 2021 | 4.140 | 4.250 | 4.140 | 4.220 | 764,820 | +0.07(+1.69%) |
Jun 22, 2021 | 4.190 | 4.210 | 4.140 | 4.150 | 601,340 | -0.05(-1.19%) |
Jun 21, 2021 | 4.210 | 4.230 | 4.170 | 4.200 | 701,188 | -0.01(-0.24%) |
Jun 18, 2021 | 4.110 | 4.220 | 4.102 | 4.210 | 1,401,112 | +0.08(+1.94%) |
Jun 17, 2021 | 4.150 | 4.150 | 4.070 | 4.130 | 864,393 | -0.01(-0.24%) |
Jun 16, 2021 | 4.060 | 4.250 | 4.060 | 4.140 | 1,761,898 | +0.06(+1.47%) |
Jun 15, 2021 | 4.200 | 4.200 | 4.050 | 4.080 | 849,958 | -0.10(-2.39%) |
Jun 14, 2021 | 4.190 | 4.200 | 4.120 | 4.180 | 863,201 | -0.01(-0.24%) |
Jun 11, 2021 | 4.200 | 4.200 | 4.130 | 4.190 | 493,552 | +0.02(+0.48%) |
Jun 10, 2021 | 4.180 | 4.200 | 4.120 | 4.170 | 586,643 | +0.01(+0.24%) |
Jun 09, 2021 | 4.160 | 4.180 | 4.120 | 4.160 | 458,985 | -0.01(-0.24%) |
Jun 08, 2021 | 4.200 | 4.210 | 4.125 | 4.170 | 591,664 | -0.01(-0.24%) |
Jun 07, 2021 | 4.170 | 4.210 | 4.150 | 4.180 | 938,021 | +0.02(+0.48%) |
Jun 04, 2021 | 4.190 | 4.210 | 4.140 | 4.160 | 660,587 | -0.02(-0.48%) |
Jun 03, 2021 | 4.190 | 4.235 | 4.140 | 4.180 | 1,230,494 | -0.04(-0.95%) |
Jun 02, 2021 | 4.250 | 4.300 | 4.120 | 4.220 | 559,315 | -0.02(-0.47%) |
Jun 01, 2021 | 4.230 | 4.320 | 4.200 | 4.240 | 625,132 | +0.01(+0.24%) |
May 28, 2021 | 4.350 | 4.375 | 4.223 | 4.230 | 730,520 | -0.05(-1.17%) |
May 27, 2021 | 4.380 | 4.380 | 4.181 | 4.280 | 1,158,920 | +0.06(+1.42%) |
May 26, 2021 | 4.250 | 4.260 | 4.180 | 4.220 | 574,054 | +0.01(+0.24%) |
May 25, 2021 | 4.280 | 4.320 | 4.210 | 4.210 | 486,537 | -0.06(-1.41%) |
May 24, 2021 | 4.330 | 4.420 | 4.250 | 4.270 | 724,390 | -0.06(-1.39%) |
May 21, 2021 | 4.450 | 4.480 | 4.330 | 4.330 | 1,109,864 | -0.13(-2.91%) |
May 20, 2021 | 4.220 | 4.470 | 4.170 | 4.460 | 1,072,381 | +0.23(+5.44%) |
May 19, 2021 | 4.150 | 4.245 | 4.130 | 4.230 | 1,015,573 | +0.08(+1.93%) |
May 18, 2021 | 4.000 | 4.230 | 3.960 | 4.150 | 1,331,187 | +0.16(+4.01%) |
May 17, 2021 | 3.980 | 4.080 | 3.950 | 3.990 | 723,786 | -0.02(-0.50%) |
May 14, 2021 | 4.000 | 4.125 | 3.930 | 4.010 | 1,418,142 | -0.01(-0.25%) |
May 13, 2021 | 4.150 | 4.170 | 4.000 | 4.020 | 1,142,101 | -0.13(-3.13%) |
May 12, 2021 | 4.080 | 4.280 | 4.050 | 4.150 | 1,654,298 | +0.03(+0.73%) |
May 11, 2021 | 4.030 | 4.215 | 3.970 | 4.120 | 1,448,291 | -0.06(-1.44%) |
May 10, 2021 | 4.000 | 4.190 | 3.960 | 4.180 | 2,031,035 | +0.15(+3.72%) |
May 07, 2021 | 3.960 | 4.080 | 3.930 | 4.030 | 2,624,463 | +0.05(+1.26%) |
May 06, 2021 | 3.830 | 4.050 | 3.700 | 3.980 | 8,560,831 | +0.00(+0.00%) |
May 05, 2021 | 3.970 | 4.470 | 3.680 | 3.980 | 106,234,472 | +1.14(+40.14%) |
May 04, 2021 | 2.960 | 2.980 | 2.790 | 2.840 | 971,200 | -0.12(-4.05%) |
May 03, 2021 | 3.000 | 3.000 | 2.920 | 2.960 | 1,067,006 | -0.02(-0.67%) |
Apr 30, 2021 | 2.980 | 3.095 | 2.960 | 2.980 | 1,656,000 | -0.03(-1.00%) |
Apr 29, 2021 | 3.120 | 3.130 | 2.980 | 3.010 | 731,883 | -0.08(-2.59%) |
Apr 28, 2021 | 2.980 | 3.140 | 2.950 | 3.090 | 1,101,867 | +0.13(+4.39%) |
Apr 27, 2021 | 2.940 | 3.030 | 2.910 | 2.960 | 1,253,324 | +0.02(+0.68%) |
Apr 26, 2021 | 2.870 | 3.010 | 2.860 | 2.940 | 2,143,092 | +0.08(+2.80%) |
Apr 23, 2021 | 3.060 | 3.093 | 2.840 | 2.860 | 2,476,300 | -0.19(-6.23%) |
Apr 22, 2021 | 3.020 | 3.090 | 2.970 | 3.050 | 1,032,974 | +0.01(+0.33%) |
Apr 21, 2021 | 2.840 | 3.040 | 2.840 | 3.040 | 1,157,026 | +0.18(+6.29%) |
Apr 20, 2021 | 2.880 | 2.890 | 2.780 | 2.860 | 631,300 | -0.03(-1.04%) |
Apr 19, 2021 | 2.880 | 2.950 | 2.830 | 2.890 | 757,202 | -0.03(-1.03%) |
Apr 16, 2021 | 2.950 | 2.990 | 2.830 | 2.920 | 1,034,500 | +0.00(+0.00%) |
Apr 15, 2021 | 2.920 | 3.010 | 2.860 | 2.920 | 892,064 | +0.01(+0.34%) |
Apr 14, 2021 | 2.920 | 3.000 | 2.870 | 2.910 | 482,713 | +0.03(+1.04%) |
Apr 13, 2021 | 2.820 | 2.900 | 2.790 | 2.880 | 844,638 | +0.06(+2.13%) |
Apr 12, 2021 | 3.000 | 3.000 | 2.820 | 2.820 | 633,582 | -0.19(-6.31%) |
Apr 09, 2021 | 2.990 | 3.060 | 2.960 | 3.010 | 535,500 | -0.01(-0.33%) |
Apr 08, 2021 | 2.950 | 3.050 | 2.950 | 3.020 | 433,107 | +0.06(+2.03%) |
Apr 07, 2021 | 3.100 | 3.100 | 2.940 | 2.960 | 866,317 | -0.12(-3.90%) |
Apr 06, 2021 | 3.040 | 3.210 | 3.040 | 3.080 | 1,041,420 | +0.03(+0.98%) |
Apr 05, 2021 | 3.180 | 3.210 | 3.040 | 3.050 | 783,176 | -0.13(-4.09%) |
Apr 01, 2021 | 3.130 | 3.240 | 3.100 | 3.180 | 775,100 | +0.05(+1.60%) |
Mar 31, 2021 | 3.040 | 3.170 | 3.000 | 3.130 | 1,423,166 | +0.13(+4.33%) |
Mar 30, 2021 | 2.960 | 3.060 | 2.880 | 3.000 | 1,577,026 | +0.04(+1.35%) |
Mar 29, 2021 | 3.000 | 3.017 | 2.770 | 2.960 | 3,848,441 | -0.06(-2.15%) |
Mar 26, 2021 | 3.090 | 3.120 | 2.910 | 3.025 | 2,902,200 | -0.08(-2.42%) |
Mar 25, 2021 | 3.040 | 3.120 | 2.950 | 3.100 | 2,548,620 | +0.08(+2.65%) |
Mar 24, 2021 | 3.490 | 3.520 | 3.000 | 3.020 | 5,671,713 | -0.49(-13.96%) |
Mar 23, 2021 | 3.660 | 3.700 | 3.310 | 3.510 | 4,614,085 | +0.07(+2.03%) |
Mar 22, 2021 | 3.600 | 3.660 | 3.410 | 3.440 | 3,752,853 | +0.03(+0.88%) |
Mar 19, 2021 | 3.360 | 3.420 | 3.310 | 3.410 | 1,772,400 | +0.07(+2.10%) |
Mar 18, 2021 | 3.340 | 3.480 | 3.330 | 3.340 | 1,066,018 | -0.04(-1.18%) |
Mar 17, 2021 | 3.350 | 3.380 | 3.260 | 3.380 | 1,676,543 | +0.03(+0.90%) |
Mar 16, 2021 | 3.410 | 3.440 | 3.270 | 3.350 | 1,226,820 | +0.02(+0.60%) |
Mar 15, 2021 | 3.390 | 3.400 | 3.270 | 3.330 | 1,216,961 | -0.04(-1.19%) |
Mar 12, 2021 | 3.200 | 3.440 | 3.165 | 3.370 | 1,375,900 | +0.11(+3.37%) |
Mar 11, 2021 | 3.210 | 3.330 | 3.180 | 3.260 | 1,337,196 | +0.10(+3.16%) |
Mar 10, 2021 | 3.160 | 3.270 | 3.070 | 3.160 | 1,783,903 | +0.07(+2.27%) |
Mar 09, 2021 | 3.110 | 3.140 | 3.029 | 3.090 | 1,465,989 | +0.11(+3.69%) |
Mar 08, 2021 | 3.100 | 3.240 | 2.940 | 2.980 | 2,281,081 | -0.10(-3.25%) |
Mar 05, 2021 | 3.500 | 3.514 | 2.830 | 3.080 | 3,904,500 | -0.35(-10.20%) |
Mar 04, 2021 | 3.720 | 3.810 | 3.420 | 3.430 | 2,349,831 | -0.33(-8.78%) |
Mar 03, 2021 | 3.990 | 4.040 | 3.590 | 3.760 | 5,764,424 | -0.23(-5.76%) |
Mar 02, 2021 | 4.060 | 4.110 | 3.960 | 3.990 | 1,163,953 | +0.04(+1.01%) |
Mar 01, 2021 | 3.940 | 4.000 | 3.880 | 3.950 | 803,357 | +0.06(+1.54%) |
Feb 26, 2021 | 3.910 | 3.930 | 3.680 | 3.890 | 1,425,100 | +0.04(+1.04%) |
Feb 25, 2021 | 3.960 | 4.020 | 3.780 | 3.850 | 1,515,189 | -0.11(-2.78%) |
Feb 24, 2021 | 3.950 | 4.110 | 3.930 | 3.960 | 1,297,650 | +0.05(+1.28%) |
Feb 23, 2021 | 4.010 | 4.010 | 3.800 | 3.910 | 2,196,254 | -0.15(-3.69%) |
Feb 22, 2021 | 4.290 | 4.310 | 4.030 | 4.060 | 1,571,937 | -0.14(-3.33%) |
Feb 19, 2021 | 4.240 | 4.270 | 4.160 | 4.200 | 1,138,800 | -0.03(-0.71%) |
Feb 18, 2021 | 4.320 | 4.320 | 4.200 | 4.230 | 954,451 | -0.08(-1.86%) |
Feb 17, 2021 | 4.240 | 4.350 | 4.160 | 4.310 | 1,189,002 | +0.05(+1.17%) |
Feb 16, 2021 | 4.320 | 4.450 | 4.180 | 4.260 | 1,100,378 | -0.07(-1.62%) |
Feb 12, 2021 | 4.330 | 4.460 | 4.220 | 4.330 | 875,900 | -0.04(-0.92%) |
Feb 11, 2021 | 4.450 | 4.520 | 4.230 | 4.370 | 1,582,391 | -0.10(-2.24%) |
Feb 10, 2021 | 4.600 | 4.630 | 4.310 | 4.470 | 1,758,488 | -0.08(-1.76%) |
Feb 09, 2021 | 5.000 | 5.000 | 4.530 | 4.550 | 1,728,785 | -0.34(-6.95%) |
Feb 08, 2021 | 4.470 | 4.910 | 4.470 | 4.890 | 1,802,033 | +0.53(+12.28%) |
Feb 05, 2021 | 4.250 | 4.490 | 4.153 | 4.355 | 1,249,000 | +0.12(+2.71%) |
Feb 04, 2021 | 4.140 | 4.310 | 4.080 | 4.240 | 1,153,644 | +0.17(+4.18%) |
Feb 03, 2021 | 4.040 | 4.110 | 4.000 | 4.070 | 1,257,029 | +0.06(+1.50%) |
Feb 02, 2021 | 4.040 | 4.070 | 3.970 | 4.010 | 804,390 | +0.04(+1.01%) |
Feb 01, 2021 | 4.030 | 4.030 | 3.900 | 3.970 | 1,499,885 | +0.01(+0.25%) |
Jan 29, 2021 | 4.210 | 4.210 | 3.940 | 3.960 | 1,643,100 | -0.16(-3.88%) |
Jan 28, 2021 | 4.140 | 4.230 | 4.050 | 4.120 | 1,409,115 | -0.05(-1.20%) |
Jan 27, 2021 | 4.200 | 4.330 | 3.980 | 4.170 | 2,317,373 | -0.09(-2.11%) |
Jan 26, 2021 | 4.070 | 4.330 | 4.050 | 4.260 | 2,001,446 | +0.19(+4.67%) |
Jan 25, 2021 | 4.220 | 4.240 | 4.000 | 4.070 | 1,437,453 | -0.13(-3.10%) |
Jan 22, 2021 | 4.190 | 4.240 | 4.080 | 4.200 | 1,527,000 | +0.04(+0.96%) |
Jan 21, 2021 | 4.050 | 4.240 | 3.960 | 4.160 | 1,964,548 | +0.18(+4.52%) |
Jan 20, 2021 | 4.040 | 4.150 | 3.960 | 3.980 | 1,726,637 | +0.03(+0.76%) |
Jan 19, 2021 | 3.990 | 4.030 | 3.900 | 3.950 | 2,953,739 | +0.03(+0.77%) |
Jan 15, 2021 | 3.970 | 4.030 | 3.880 | 3.920 | 1,588,700 | -0.02(-0.51%) |
Jan 14, 2021 | 4.020 | 4.100 | 3.910 | 3.940 | 1,300,949 | -0.04(-1.01%) |
Jan 13, 2021 | 4.040 | 4.060 | 3.970 | 3.980 | 842,074 | -0.02(-0.50%) |
Jan 12, 2021 | 4.050 | 4.100 | 3.990 | 4.000 | 980,663 | -0.07(-1.72%) |
Jan 11, 2021 | 4.220 | 4.260 | 4.020 | 4.070 | 1,217,423 | -0.12(-2.86%) |
Jan 08, 2021 | 4.210 | 4.220 | 4.130 | 4.190 | 890,600 | -0.02(-0.48%) |
Jan 07, 2021 | 4.300 | 4.320 | 4.180 | 4.210 | 1,071,901 | -0.05(-1.17%) |
Jan 06, 2021 | 4.260 | 4.300 | 4.190 | 4.260 | 1,251,031 | +0.04(+0.95%) |
Jan 05, 2021 | 4.260 | 4.300 | 4.215 | 4.220 | 1,733,839 | -0.08(-1.86%) |
Jan 04, 2021 | 4.320 | 4.380 | 4.245 | 4.300 | 1,377,058 | -0.05(-1.15%) |
Dec 31, 2020 | 4.350 | 4.350 | 4.350 | 1,752,090 | +0.08(+1.87%) | |
Dec 30, 2020 | 4.300 | 4.390 | 4.150 | 4.270 | 1,752,090 | +0.00(+0.00%) |
Dec 29, 2020 | 4.340 | 4.550 | 4.210 | 4.270 | 1,649,756 | -0.24(-5.32%) |
Dec 28, 2020 | 4.550 | 4.620 | 4.500 | 4.510 | 831,861 | -0.07(-1.53%) |
Dec 24, 2020 | 4.650 | 4.730 | 4.550 | 4.580 | 203,200 | -0.07(-1.51%) |
Dec 23, 2020 | 4.600 | 4.715 | 4.505 | 4.650 | 371,837 | +0.05(+1.09%) |
Dec 22, 2020 | 4.650 | 4.670 | 4.510 | 4.600 | 834,560 | -0.03(-0.65%) |
Dec 21, 2020 | 4.530 | 4.760 | 4.490 | 4.630 | 813,771 | +0.06(+1.31%) |
Dec 18, 2020 | 4.600 | 4.660 | 4.360 | 4.570 | 2,182,100 | +0.00(+0.00%) |
Dec 17, 2020 | 4.600 | 4.660 | 4.530 | 4.570 | 596,213 | -0.03(-0.65%) |
Dec 16, 2020 | 4.560 | 4.640 | 4.490 | 4.600 | 757,487 | +0.06(+1.32%) |
Dec 15, 2020 | 4.540 | 4.590 | 4.450 | 4.540 | 2,118,129 | +0.00(+0.00%) |
Dec 14, 2020 | 4.660 | 4.870 | 4.520 | 4.540 | 1,150,544 | -0.09(-1.94%) |
Dec 11, 2020 | 4.711 | 4.750 | 4.590 | 4.630 | 308,200 | -0.03(-0.64%) |
Dec 10, 2020 | 4.510 | 4.700 | 4.460 | 4.660 | 610,853 | +0.08(+1.75%) |
Dec 09, 2020 | 4.670 | 4.750 | 4.480 | 4.580 | 688,670 | -0.06(-1.29%) |
Dec 08, 2020 | 4.580 | 4.650 | 4.520 | 4.640 | 763,406 | +0.02(+0.43%) |
Dec 07, 2020 | 4.680 | 4.680 | 4.520 | 4.620 | 1,042,166 | +0.03(+0.65%) |
Dec 04, 2020 | 4.470 | 4.745 | 4.400 | 4.590 | 1,293,800 | +0.18(+4.08%) |
Dec 03, 2020 | 4.400 | 4.480 | 4.320 | 4.410 | 967,060 | +0.05(+1.15%) |
Dec 02, 2020 | 4.430 | 4.490 | 4.290 | 4.360 | 1,328,262 | +0.13(+3.07%) |
Dec 01, 2020 | 4.320 | 4.340 | 4.210 | 4.230 | 1,241,785 | -0.05(-1.17%) |
Nov 30, 2020 | 4.300 | 4.350 | 4.110 | 4.280 | 876,092 | +0.02(+0.47%) |
Nov 27, 2020 | 4.270 | 4.380 | 4.210 | 4.260 | 759,600 | +0.01(+0.24%) |
Nov 25, 2020 | 4.260 | 4.510 | 4.220 | 4.250 | 2,139,200 | +0.26(+6.52%) |
Nov 24, 2020 | 3.960 | 4.010 | 3.900 | 3.990 | 745,592 | +0.06(+1.53%) |
Nov 23, 2020 | 4.040 | 4.110 | 3.930 | 3.930 | 907,953 | -0.07(-1.75%) |
Nov 20, 2020 | 3.910 | 4.040 | 3.910 | 4.000 | 567,800 | +0.01(+0.25%) |
Nov 19, 2020 | 3.980 | 4.080 | 3.940 | 3.990 | 783,884 | +0.08(+2.05%) |
Nov 18, 2020 | 4.140 | 4.650 | 3.880 | 3.910 | 2,956,051 | -0.13(-3.22%) |
Nov 17, 2020 | 4.020 | 4.080 | 3.985 | 4.040 | 455,132 | +0.01(+0.25%) |
Nov 16, 2020 | 4.040 | 4.105 | 3.990 | 4.030 | 400,452 | +0.04(+1.00%) |
Nov 13, 2020 | 4.010 | 4.050 | 3.970 | 3.990 | 312,800 | -0.01(-0.25%) |
Nov 12, 2020 | 4.030 | 4.160 | 3.970 | 4.000 | 424,431 | -0.05(-1.23%) |
Nov 11, 2020 | 4.100 | 4.100 | 4.013 | 4.050 | 255,400 | -0.02(-0.49%) |
Nov 10, 2020 | 4.060 | 4.180 | 3.995 | 4.070 | 800,233 | +0.05(+1.24%) |
Nov 09, 2020 | 4.120 | 4.290 | 4.010 | 4.020 | 735,564 | -0.02(-0.50%) |
Nov 06, 2020 | 3.990 | 4.160 | 3.900 | 4.040 | 441,700 | +0.10(+2.54%) |
Nov 05, 2020 | 3.920 | 4.040 | 3.840 | 3.940 | 727,928 | +0.05(+1.29%) |
Nov 04, 2020 | 3.720 | 3.930 | 3.720 | 3.890 | 462,363 | +0.14(+3.73%) |
Nov 03, 2020 | 3.770 | 3.800 | 3.690 | 3.750 | 421,629 | +0.02(+0.54%) |
Nov 02, 2020 | 3.780 | 3.890 | 3.665 | 3.730 | 356,649 | -0.02(-0.53%) |
Oct 30, 2020 | 3.760 | 3.810 | 3.660 | 3.750 | 376,800 | -0.06(-1.57%) |
Oct 29, 2020 | 3.740 | 3.860 | 3.640 | 3.810 | 607,023 | +0.09(+2.42%) |
Oct 28, 2020 | 3.760 | 3.850 | 3.690 | 3.720 | 452,689 | -0.09(-2.36%) |
Oct 27, 2020 | 3.840 | 3.880 | 3.750 | 3.810 | 327,061 | -0.02(-0.52%) |
Oct 26, 2020 | 3.880 | 3.915 | 3.690 | 3.830 | 451,224 | -0.05(-1.29%) |
Oct 23, 2020 | 3.920 | 3.950 | 3.860 | 3.880 | 168,100 | -0.01(-0.26%) |
Oct 22, 2020 | 3.880 | 3.940 | 3.800 | 3.890 | 286,383 | +0.01(+0.26%) |
Oct 21, 2020 | 3.910 | 3.920 | 3.820 | 3.880 | 409,168 | -0.03(-0.77%) |
Oct 20, 2020 | 4.010 | 4.020 | 3.880 | 3.910 | 477,806 | -0.09(-2.25%) |
Oct 19, 2020 | 4.050 | 4.080 | 3.940 | 4.000 | 671,948 | -0.01(-0.25%) |
Oct 16, 2020 | 4.000 | 4.051 | 3.970 | 4.010 | 458,300 | +0.00(+0.00%) |
Oct 15, 2020 | 4.010 | 4.120 | 3.920 | 4.010 | 663,843 | +0.00(+0.00%) |
Oct 14, 2020 | 3.960 | 4.030 | 3.900 | 4.010 | 958,124 | +0.08(+2.04%) |
Oct 13, 2020 | 3.900 | 4.090 | 3.890 | 3.930 | 621,051 | +0.02(+0.51%) |
Oct 12, 2020 | 3.970 | 4.010 | 3.870 | 3.910 | 440,005 | +0.00(+0.00%) |
Oct 09, 2020 | 4.130 | 4.152 | 3.900 | 3.910 | 1,298,600 | -0.15(-3.69%) |
Oct 08, 2020 | 4.180 | 4.270 | 4.010 | 4.060 | 855,114 | -0.08(-1.93%) |
Oct 07, 2020 | 4.180 | 4.210 | 4.030 | 4.140 | 1,562,824 | +0.00(+0.00%) |
Oct 06, 2020 | 4.210 | 4.300 | 4.010 | 4.140 | 1,141,260 | +0.00(+0.00%) |
Oct 05, 2020 | 4.130 | 4.200 | 4.040 | 4.140 | 675,952 | +0.05(+1.22%) |
Oct 02, 2020 | 4.120 | 4.230 | 4.060 | 4.090 | 292,400 | -0.08(-1.92%) |
Oct 01, 2020 | 4.300 | 4.330 | 4.120 | 4.170 | 511,557 | -0.13(-3.02%) |
Sep 30, 2020 | 4.380 | 4.404 | 4.240 | 4.300 | 1,013,138 | -0.05(-1.15%) |
Sep 29, 2020 | 4.390 | 4.520 | 4.330 | 4.350 | 372,817 | -0.05(-1.14%) |
Sep 28, 2020 | 4.500 | 4.540 | 4.360 | 4.400 | 284,288 | -0.06(-1.35%) |
Sep 25, 2020 | 4.330 | 4.550 | 4.320 | 4.460 | 258,100 | +0.07(+1.59%) |
Sep 24, 2020 | 4.500 | 4.540 | 4.350 | 4.390 | 357,619 | -0.14(-3.09%) |
Sep 23, 2020 | 4.940 | 4.950 | 4.510 | 4.530 | 391,277 | -0.40(-8.11%) |
Sep 22, 2020 | 5.000 | 5.027 | 4.680 | 4.930 | 447,976 | -0.14(-2.76%) |
Sep 21, 2020 | 5.410 | 5.510 | 5.010 | 5.070 | 524,981 | -0.36(-6.63%) |
Sep 18, 2020 | 5.460 | 5.630 | 5.350 | 5.430 | 2,064,100 | +0.04(+0.74%) |
Sep 17, 2020 | 5.190 | 5.450 | 5.130 | 5.390 | 339,874 | +0.08(+1.51%) |
Sep 16, 2020 | 5.250 | 5.430 | 5.140 | 5.310 | 322,392 | +0.05(+0.95%) |
Sep 15, 2020 | 5.530 | 5.600 | 5.230 | 5.260 | 345,593 | -0.24(-4.36%) |
Sep 14, 2020 | 5.540 | 5.740 | 5.455 | 5.500 | 662,760 | +0.06(+1.10%) |
Sep 11, 2020 | 5.410 | 5.540 | 5.340 | 5.440 | 303,800 | +0.09(+1.68%) |
Sep 10, 2020 | 5.470 | 5.600 | 5.310 | 5.350 | 373,870 | -0.13(-2.37%) |
Sep 09, 2020 | 5.260 | 5.540 | 5.250 | 5.480 | 368,306 | +0.25(+4.78%) |
Sep 08, 2020 | 5.200 | 5.340 | 5.110 | 5.230 | 313,549 | +0.03(+0.58%) |
Sep 04, 2020 | 5.200 | 5.290 | 4.990 | 5.200 | 345,600 | -0.01(-0.19%) |
Sep 03, 2020 | 5.320 | 5.410 | 5.090 | 5.210 | 389,575 | -0.12(-2.25%) |
Sep 02, 2020 | 5.250 | 5.360 | 5.220 | 5.330 | 324,144 | +0.06(+1.14%) |