Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.845 | 1.943 | 1.829 | 1.926 | 3,834,385 | +0.09(+4.87%) |
Aug 30, 2021 | 1.910 | 1.928 | 1.821 | 1.837 | 1,764,994 | -0.06(-3.00%) |
Aug 27, 2021 | 1.894 | 1.918 | 1.870 | 1.894 | 2,084,130 | +0.05(+2.64%) |
Aug 26, 2021 | 1.926 | 1.926 | 1.829 | 1.845 | 3,389,363 | -0.08(-4.22%) |
Aug 25, 2021 | 1.861 | 1.951 | 1.845 | 1.926 | 2,732,178 | +0.06(+3.04%) |
Aug 24, 2021 | 1.870 | 1.886 | 1.853 | 1.870 | 1,635,979 | +0.02(+0.88%) |
Aug 23, 2021 | 1.796 | 1.853 | 1.788 | 1.853 | 1,955,683 | +0.07(+4.11%) |
Aug 20, 2021 | 1.715 | 1.805 | 1.699 | 1.780 | 2,360,941 | +0.07(+4.29%) |
Aug 19, 2021 | 1.723 | 1.756 | 1.691 | 1.707 | 4,805,507 | -0.02(-0.94%) |
Aug 18, 2021 | 1.796 | 1.796 | 1.715 | 1.723 | 2,744,919 | -0.04(-2.30%) |
Aug 17, 2021 | 1.723 | 1.837 | 1.715 | 1.764 | 3,494,772 | +0.02(+1.40%) |
Aug 16, 2021 | 1.788 | 1.805 | 1.731 | 1.739 | 2,950,314 | -0.07(-4.04%) |
Aug 13, 2021 | 1.837 | 1.853 | 1.796 | 1.813 | 2,447,180 | -0.02(-1.33%) |
Aug 12, 2021 | 1.918 | 1.918 | 1.829 | 1.837 | 2,489,109 | -0.07(-3.83%) |
Aug 11, 2021 | 1.918 | 1.955 | 1.861 | 1.910 | 4,342,688 | -0.01(-0.42%) |
Aug 10, 2021 | 1.886 | 1.926 | 1.837 | 1.918 | 3,276,171 | +0.05(+2.61%) |
Aug 09, 2021 | 1.967 | 1.975 | 1.861 | 1.870 | 3,906,440 | -0.10(-4.96%) |
Aug 06, 2021 | 1.975 | 1.991 | 1.951 | 1.967 | 2,047,169 | +0.00(+0.00%) |
Aug 05, 2021 | 2.008 | 2.024 | 1.959 | 1.967 | 2,117,835 | -0.04(-2.02%) |
Aug 04, 2021 | 2.032 | 2.065 | 1.991 | 2.008 | 1,901,425 | -0.05(-2.37%) |
Aug 03, 2021 | 2.073 | 2.081 | 2.000 | 2.057 | 4,386,304 | -0.02(-0.78%) |
Aug 02, 2021 | 2.122 | 2.146 | 2.052 | 2.073 | 3,566,292 | -0.05(-2.30%) |
Jul 30, 2021 | 2.146 | 2.178 | 2.105 | 2.122 | 2,059,467 | -0.02(-1.14%) |
Jul 29, 2021 | 2.146 | 2.178 | 2.138 | 2.146 | 2,000,236 | +0.02(+0.76%) |
Jul 28, 2021 | 2.105 | 2.154 | 2.105 | 2.130 | 1,473,875 | +0.02(+1.16%) |
Jul 27, 2021 | 2.138 | 2.146 | 2.073 | 2.105 | 1,922,048 | -0.05(-2.26%) |
Jul 26, 2021 | 2.154 | 2.211 | 2.138 | 2.154 | 1,749,107 | +0.02(+1.15%) |
Jul 23, 2021 | 2.178 | 2.182 | 2.122 | 2.130 | 1,432,796 | -0.04(-1.87%) |
Jul 22, 2021 | 2.268 | 2.268 | 2.154 | 2.170 | 2,306,625 | -0.10(-4.30%) |
Jul 21, 2021 | 2.211 | 2.284 | 2.203 | 2.268 | 2,848,371 | +0.09(+4.10%) |
Jul 20, 2021 | 2.146 | 2.195 | 2.103 | 2.178 | 3,139,371 | +0.07(+3.08%) |
Jul 19, 2021 | 2.187 | 2.211 | 2.105 | 2.113 | 3,577,841 | -0.08(-3.70%) |
Jul 16, 2021 | 2.349 | 2.349 | 2.187 | 2.195 | 4,033,175 | -0.12(-5.26%) |
Jul 15, 2021 | 2.390 | 2.390 | 2.284 | 2.317 | 3,151,524 | -0.05(-2.06%) |
Jul 14, 2021 | 2.406 | 2.438 | 2.341 | 2.365 | 2,813,581 | -0.02(-0.68%) |
Jul 13, 2021 | 2.439 | 2.455 | 2.357 | 2.382 | 4,043,088 | -0.05(-2.01%) |
Jul 12, 2021 | 2.463 | 2.471 | 2.398 | 2.430 | 3,231,456 | -0.07(-2.61%) |
Jul 09, 2021 | 2.463 | 2.499 | 2.439 | 2.495 | 2,194,006 | +0.06(+2.33%) |
Jul 08, 2021 | 2.471 | 2.504 | 2.439 | 2.439 | 2,806,742 | -0.06(-2.28%) |
Jul 07, 2021 | 2.577 | 2.593 | 2.479 | 2.495 | 2,974,060 | -0.09(-3.46%) |
Jul 06, 2021 | 2.617 | 2.642 | 2.577 | 2.585 | 2,072,749 | +0.02(+0.63%) |
Jul 02, 2021 | 2.601 | 2.625 | 2.552 | 2.569 | 2,908,108 | -0.02(-0.63%) |
Jul 01, 2021 | 2.715 | 2.715 | 2.585 | 2.585 | 2,516,556 | -0.08(-3.05%) |
Jun 30, 2021 | 2.674 | 2.707 | 2.646 | 2.666 | 1,473,331 | +0.02(+0.61%) |
Jun 29, 2021 | 2.650 | 2.682 | 2.634 | 2.650 | 1,767,086 | +0.01(+0.31%) |
Jun 28, 2021 | 2.788 | 2.788 | 2.625 | 2.642 | 4,396,384 | -0.13(-4.69%) |
Jun 25, 2021 | 2.804 | 2.829 | 2.772 | 2.772 | 2,745,425 | -0.03(-1.16%) |
Jun 24, 2021 | 2.804 | 2.821 | 2.788 | 2.804 | 1,815,543 | -0.01(-0.29%) |
Jun 23, 2021 | 2.780 | 2.837 | 2.780 | 2.812 | 1,674,663 | +0.02(+0.87%) |
Jun 22, 2021 | 2.788 | 2.797 | 2.739 | 2.788 | 1,767,626 | -0.02(-0.58%) |
Jun 21, 2021 | 2.772 | 2.845 | 2.772 | 2.804 | 2,053,437 | +0.01(+0.29%) |
Jun 18, 2021 | 2.780 | 2.837 | 2.756 | 2.796 | 2,272,054 | -0.02(-0.58%) |
Jun 17, 2021 | 2.845 | 2.886 | 2.747 | 2.812 | 2,587,151 | -0.07(-2.26%) |
Jun 16, 2021 | 2.845 | 2.894 | 2.841 | 2.877 | 1,575,507 | +0.00(+0.00%) |
Jun 15, 2021 | 2.861 | 2.877 | 2.756 | 2.877 | 2,564,358 | +0.02(+0.85%) |
Jun 14, 2021 | 2.886 | 2.951 | 2.853 | 2.853 | 1,446,934 | -0.03(-1.13%) |
Jun 11, 2021 | 2.877 | 2.959 | 2.869 | 2.886 | 1,557,768 | +0.00(+0.00%) |
Jun 10, 2021 | 2.845 | 2.918 | 2.841 | 2.886 | 2,062,442 | +0.07(+2.60%) |
Jun 09, 2021 | 2.829 | 2.861 | 2.788 | 2.812 | 1,926,363 | -0.05(-1.70%) |
Jun 08, 2021 | 2.869 | 2.882 | 2.811 | 2.861 | 1,823,511 | -0.01(-0.28%) |
Jun 07, 2021 | 2.780 | 2.882 | 2.780 | 2.869 | 1,862,242 | +0.08(+2.92%) |
Jun 04, 2021 | 2.886 | 2.910 | 2.780 | 2.788 | 2,345,673 | -0.10(-3.38%) |
Jun 03, 2021 | 2.918 | 2.950 | 2.853 | 2.886 | 1,905,490 | -0.05(-1.66%) |
Jun 02, 2021 | 3.080 | 3.080 | 2.918 | 2.934 | 3,218,700 | -0.11(-3.46%) |
Jun 01, 2021 | 2.870 | 3.080 | 2.862 | 3.039 | 5,097,902 | +0.23(+8.05%) |
May 28, 2021 | 2.829 | 2.870 | 2.797 | 2.813 | 2,117,163 | -0.01(-0.29%) |
May 27, 2021 | 2.959 | 2.983 | 2.821 | 2.821 | 3,229,100 | -0.14(-4.64%) |
May 26, 2021 | 2.894 | 2.983 | 2.894 | 2.959 | 3,473,780 | +0.05(+1.67%) |
May 25, 2021 | 2.902 | 2.971 | 2.805 | 2.910 | 4,227,436 | +0.02(+0.84%) |
May 24, 2021 | 2.894 | 2.910 | 2.806 | 2.886 | 3,395,975 | +0.01(+0.28%) |
May 21, 2021 | 2.813 | 2.951 | 2.805 | 2.878 | 5,433,724 | +0.07(+2.59%) |
May 20, 2021 | 2.773 | 2.805 | 2.672 | 2.805 | 2,697,099 | +0.02(+0.58%) |
May 19, 2021 | 2.748 | 2.805 | 2.668 | 2.789 | 2,649,253 | +0.01(+0.29%) |
May 18, 2021 | 2.748 | 2.829 | 2.732 | 2.781 | 2,494,773 | +0.05(+1.78%) |
May 17, 2021 | 2.668 | 2.757 | 2.635 | 2.732 | 2,268,304 | +0.06(+2.11%) |
May 14, 2021 | 2.660 | 2.724 | 2.651 | 2.676 | 2,574,074 | +0.05(+1.85%) |
May 13, 2021 | 2.635 | 2.692 | 2.587 | 2.627 | 2,382,959 | -0.02(-0.91%) |
May 12, 2021 | 2.700 | 2.720 | 2.643 | 2.651 | 2,476,548 | -0.02(-0.61%) |
May 11, 2021 | 2.619 | 2.708 | 2.603 | 2.668 | 2,595,299 | -0.05(-1.79%) |
May 10, 2021 | 2.789 | 2.837 | 2.708 | 2.716 | 3,112,612 | -0.05(-1.75%) |
May 07, 2021 | 2.668 | 2.862 | 2.668 | 2.765 | 3,414,335 | +0.06(+2.40%) |
May 06, 2021 | 2.716 | 2.716 | 2.627 | 2.700 | 1,628,235 | -0.01(-0.30%) |
May 05, 2021 | 2.700 | 2.716 | 2.651 | 2.708 | 1,993,416 | +0.05(+1.82%) |
May 04, 2021 | 2.789 | 2.821 | 2.651 | 2.660 | 2,971,310 | -0.11(-4.08%) |
May 03, 2021 | 2.700 | 2.813 | 2.692 | 2.773 | 3,596,097 | +0.10(+3.63%) |
Apr 30, 2021 | 2.708 | 2.757 | 2.668 | 2.676 | 2,071,338 | -0.07(-2.65%) |
Apr 29, 2021 | 2.724 | 2.797 | 2.708 | 2.748 | 3,203,456 | +0.06(+2.10%) |
Apr 28, 2021 | 2.571 | 2.716 | 2.563 | 2.692 | 4,424,360 | +0.12(+4.72%) |
Apr 27, 2021 | 2.603 | 2.628 | 2.530 | 2.571 | 2,053,630 | -0.02(-0.62%) |
Apr 26, 2021 | 2.571 | 2.611 | 2.546 | 2.587 | 2,077,426 | +0.04(+1.59%) |
Apr 23, 2021 | 2.563 | 2.611 | 2.530 | 2.546 | 2,271,123 | +0.00(+0.00%) |
Apr 22, 2021 | 2.643 | 2.643 | 2.538 | 2.546 | 1,898,009 | -0.06(-2.48%) |
Apr 21, 2021 | 2.514 | 2.611 | 2.482 | 2.611 | 2,739,950 | +0.09(+3.53%) |
Apr 20, 2021 | 2.603 | 2.643 | 2.482 | 2.522 | 3,187,081 | -0.06(-2.50%) |
Apr 19, 2021 | 2.563 | 2.643 | 2.563 | 2.587 | 3,256,335 | +0.02(+0.63%) |
Apr 16, 2021 | 2.546 | 2.595 | 2.530 | 2.571 | 2,991,094 | +0.03(+1.27%) |
Apr 15, 2021 | 2.571 | 2.571 | 2.482 | 2.538 | 3,142,985 | +0.02(+0.96%) |
Apr 14, 2021 | 2.522 | 2.579 | 2.498 | 2.514 | 5,124,648 | +0.01(+0.32%) |
Apr 13, 2021 | 2.530 | 2.546 | 2.437 | 2.506 | 6,249,104 | -0.02(-0.96%) |
Apr 12, 2021 | 2.668 | 2.676 | 2.514 | 2.530 | 5,823,328 | -0.13(-4.86%) |
Apr 09, 2021 | 2.732 | 2.736 | 2.603 | 2.660 | 4,540,763 | -0.08(-2.95%) |
Apr 08, 2021 | 2.789 | 2.797 | 2.724 | 2.740 | 2,979,308 | -0.04(-1.45%) |
Apr 07, 2021 | 2.748 | 2.902 | 2.716 | 2.781 | 4,825,162 | +0.02(+0.58%) |
Apr 06, 2021 | 2.651 | 2.845 | 2.611 | 2.765 | 6,261,484 | +0.14(+5.23%) |
Apr 05, 2021 | 2.789 | 2.796 | 2.579 | 2.627 | 6,359,735 | -0.14(-4.97%) |
Apr 01, 2021 | 2.668 | 2.765 | 2.627 | 2.765 | 4,698,983 | +0.14(+5.23%) |
Mar 31, 2021 | 2.708 | 2.757 | 2.571 | 2.627 | 11,127,755 | -0.04(-1.52%) |
Mar 30, 2021 | 2.773 | 2.789 | 2.611 | 2.668 | 7,461,797 | -0.09(-3.23%) |
Mar 29, 2021 | 3.056 | 3.056 | 2.708 | 2.757 | 11,318,107 | -0.38(-12.11%) |
Mar 26, 2021 | 2.837 | 3.274 | 2.837 | 3.136 | 20,433,062 | +0.40(+14.79%) |
Mar 25, 2021 | 2.660 | 2.757 | 2.587 | 2.732 | 3,525,702 | +0.05(+1.81%) |
Mar 24, 2021 | 2.716 | 2.805 | 2.676 | 2.684 | 2,944,874 | +0.02(+0.61%) |
Mar 23, 2021 | 2.797 | 2.821 | 2.651 | 2.668 | 3,379,222 | -0.18(-6.25%) |
Mar 22, 2021 | 2.951 | 2.975 | 2.845 | 2.845 | 2,905,129 | -0.11(-3.56%) |
Mar 19, 2021 | 2.789 | 2.951 | 2.740 | 2.951 | 5,215,086 | +0.16(+5.80%) |
Mar 18, 2021 | 2.886 | 3.007 | 2.773 | 2.789 | 4,520,435 | -0.11(-3.63%) |
Mar 17, 2021 | 2.789 | 2.910 | 2.757 | 2.894 | 2,034,471 | +0.06(+1.99%) |
Mar 16, 2021 | 2.894 | 2.910 | 2.813 | 2.837 | 2,941,449 | -0.09(-3.04%) |
Mar 15, 2021 | 2.862 | 2.983 | 2.821 | 2.926 | 4,341,619 | +0.08(+2.84%) |
Mar 12, 2021 | 2.789 | 2.862 | 2.773 | 2.845 | 2,531,772 | +0.03(+1.15%) |
Mar 11, 2021 | 2.862 | 2.886 | 2.757 | 2.813 | 4,329,658 | -0.02(-0.86%) |
Mar 10, 2021 | 2.572 | 2.845 | 2.564 | 2.837 | 8,248,934 | +0.28(+11.01%) |
Mar 09, 2021 | 2.572 | 2.628 | 2.548 | 2.556 | 3,219,282 | -0.03(-1.24%) |
Mar 08, 2021 | 2.604 | 2.604 | 2.484 | 2.588 | 4,576,405 | +0.00(+0.00%) |
Mar 05, 2021 | 2.628 | 2.628 | 2.444 | 2.588 | 3,908,998 | +0.02(+0.62%) |
Mar 04, 2021 | 2.685 | 2.701 | 2.500 | 2.572 | 5,167,941 | -0.09(-3.32%) |
Mar 03, 2021 | 2.612 | 2.757 | 2.604 | 2.661 | 4,824,420 | +0.09(+3.44%) |
Mar 02, 2021 | 2.588 | 2.717 | 2.572 | 2.572 | 3,848,681 | +0.00(+0.00%) |
Mar 01, 2021 | 2.516 | 2.604 | 2.476 | 2.572 | 6,344,917 | +0.18(+7.74%) |
Feb 26, 2021 | 2.540 | 2.636 | 2.371 | 2.387 | 8,166,473 | -0.18(-7.19%) |
Feb 25, 2021 | 2.685 | 2.773 | 2.572 | 2.572 | 5,024,994 | -0.10(-3.90%) |
Feb 24, 2021 | 2.604 | 2.717 | 2.588 | 2.677 | 3,835,246 | +0.12(+4.72%) |
Feb 23, 2021 | 2.620 | 2.644 | 2.484 | 2.556 | 5,258,754 | -0.10(-3.93%) |
Feb 22, 2021 | 2.725 | 2.781 | 2.652 | 2.661 | 4,410,733 | -0.02(-0.90%) |
Feb 19, 2021 | 2.677 | 2.745 | 2.652 | 2.685 | 3,256,835 | +0.02(+0.91%) |
Feb 18, 2021 | 2.829 | 2.829 | 2.652 | 2.661 | 6,595,694 | -0.23(-8.06%) |
Feb 17, 2021 | 2.926 | 2.942 | 2.805 | 2.894 | 5,335,687 | -0.06(-2.17%) |
Feb 16, 2021 | 2.990 | 3.127 | 2.837 | 2.958 | 9,546,769 | +0.00(+0.00%) |
Feb 12, 2021 | 2.596 | 2.974 | 2.580 | 2.958 | 14,623,910 | +0.37(+14.29%) |
Feb 11, 2021 | 2.644 | 2.644 | 2.524 | 2.588 | 3,012,582 | -0.03(-1.23%) |
Feb 10, 2021 | 2.556 | 2.677 | 2.532 | 2.620 | 4,742,302 | +0.10(+3.82%) |
Feb 09, 2021 | 2.548 | 2.548 | 2.460 | 2.524 | 3,284,708 | -0.02(-0.63%) |
Feb 08, 2021 | 2.596 | 2.620 | 2.508 | 2.540 | 3,706,183 | -0.03(-1.25%) |
Feb 05, 2021 | 2.580 | 2.604 | 2.524 | 2.572 | 3,655,822 | +0.03(+1.27%) |
Feb 04, 2021 | 2.572 | 2.661 | 2.508 | 2.540 | 4,896,481 | -0.01(-0.32%) |
Feb 03, 2021 | 2.427 | 2.556 | 2.427 | 2.548 | 4,148,842 | +0.11(+4.62%) |
Feb 02, 2021 | 2.516 | 2.516 | 2.411 | 2.435 | 3,900,934 | -0.05(-1.94%) |
Feb 01, 2021 | 2.427 | 2.532 | 2.395 | 2.484 | 5,699,121 | +0.10(+4.39%) |
Jan 29, 2021 | 2.285 | 2.572 | 2.285 | 2.379 | 12,957,920 | +0.09(+3.86%) |
Jan 28, 2021 | 2.347 | 2.379 | 2.259 | 2.291 | 4,627,550 | -0.06(-2.40%) |
Jan 27, 2021 | 2.299 | 2.403 | 2.275 | 2.347 | 4,762,868 | +0.01(+0.34%) |
Jan 26, 2021 | 2.299 | 2.363 | 2.291 | 2.339 | 4,034,269 | +0.03(+1.39%) |
Jan 25, 2021 | 2.307 | 2.315 | 2.210 | 2.307 | 4,649,964 | +0.00(+0.00%) |
Jan 22, 2021 | 2.299 | 2.323 | 2.271 | 2.307 | 2,250,722 | -0.01(-0.35%) |
Jan 21, 2021 | 2.331 | 2.331 | 2.275 | 2.315 | 3,229,483 | +0.02(+0.70%) |
Jan 20, 2021 | 2.363 | 2.387 | 2.283 | 2.299 | 5,027,685 | -0.04(-1.72%) |
Jan 19, 2021 | 2.395 | 2.411 | 2.315 | 2.339 | 5,386,769 | -0.06(-2.35%) |
Jan 15, 2021 | 2.427 | 2.435 | 2.371 | 2.395 | 4,049,583 | -0.06(-2.30%) |
Jan 14, 2021 | 2.435 | 2.468 | 2.411 | 2.452 | 2,578,764 | +0.03(+1.33%) |
Jan 13, 2021 | 2.444 | 2.452 | 2.411 | 2.419 | 2,161,624 | -0.02(-0.99%) |
Jan 12, 2021 | 2.419 | 2.500 | 2.387 | 2.444 | 3,471,497 | +0.05(+2.01%) |
Jan 11, 2021 | 2.427 | 2.444 | 2.347 | 2.395 | 3,890,072 | -0.03(-1.32%) |
Jan 08, 2021 | 2.500 | 2.532 | 2.427 | 2.427 | 3,889,590 | -0.04(-1.63%) |
Jan 07, 2021 | 2.452 | 2.516 | 2.452 | 2.468 | 4,735,799 | +0.03(+1.32%) |
Jan 06, 2021 | 2.508 | 2.524 | 2.411 | 2.435 | 3,582,385 | -0.02(-0.66%) |
Jan 05, 2021 | 2.484 | 2.532 | 2.435 | 2.452 | 3,392,597 | -0.03(-1.29%) |
Jan 04, 2021 | 2.387 | 2.500 | 2.379 | 2.484 | 4,221,754 | +0.11(+4.75%) |
Dec 31, 2020 | 2.371 | 2.371 | 2.371 | 2,814,689 | -0.05(-1.99%) | |
Dec 30, 2020 | 2.444 | 2.492 | 2.411 | 2.419 | 2,814,689 | -0.04(-1.63%) |
Dec 29, 2020 | 2.468 | 2.476 | 2.411 | 2.460 | 5,217,754 | -0.02(-0.65%) |
Dec 28, 2020 | 2.548 | 2.564 | 2.460 | 2.476 | 3,308,668 | -0.06(-2.53%) |
Dec 24, 2020 | 2.508 | 2.548 | 2.492 | 2.540 | 1,198,203 | +0.01(+0.32%) |
Dec 23, 2020 | 2.508 | 2.604 | 2.500 | 2.532 | 3,165,689 | +0.06(+2.27%) |
Dec 22, 2020 | 2.548 | 2.556 | 2.476 | 2.476 | 2,879,967 | -0.07(-2.84%) |
Dec 21, 2020 | 2.532 | 2.564 | 2.484 | 2.548 | 4,039,947 | -0.06(-2.46%) |
Dec 18, 2020 | 2.669 | 2.691 | 2.612 | 2.612 | 3,059,021 | -0.06(-2.11%) |
Dec 17, 2020 | 2.669 | 2.717 | 2.644 | 2.669 | 1,952,365 | +0.00(+0.00%) |
Dec 16, 2020 | 2.709 | 2.717 | 2.661 | 2.669 | 1,682,352 | -0.02(-0.60%) |
Dec 15, 2020 | 2.693 | 2.741 | 2.644 | 2.685 | 2,297,212 | +0.03(+1.21%) |
Dec 14, 2020 | 2.781 | 2.789 | 2.652 | 2.652 | 2,677,272 | -0.10(-3.51%) |
Dec 11, 2020 | 2.813 | 2.829 | 2.701 | 2.749 | 2,650,082 | -0.06(-2.29%) |
Dec 10, 2020 | 2.580 | 2.821 | 2.572 | 2.813 | 6,114,973 | +0.25(+9.72%) |
Dec 09, 2020 | 2.620 | 2.628 | 2.548 | 2.564 | 2,934,039 | -0.05(-1.85%) |
Dec 08, 2020 | 2.620 | 2.661 | 2.588 | 2.612 | 2,038,000 | -0.03(-1.22%) |
Dec 07, 2020 | 2.773 | 2.781 | 2.620 | 2.644 | 3,714,539 | -0.14(-5.19%) |
Dec 04, 2020 | 2.620 | 2.845 | 2.617 | 2.789 | 6,100,999 | +0.19(+7.43%) |
Dec 03, 2020 | 2.540 | 2.636 | 2.540 | 2.596 | 2,793,231 | +0.06(+2.54%) |
Dec 02, 2020 | 2.460 | 2.652 | 2.452 | 2.532 | 4,219,348 | +0.08(+3.28%) |
Dec 01, 2020 | 2.588 | 2.596 | 2.452 | 2.452 | 3,734,581 | -0.08(-3.17%) |
Nov 30, 2020 | 2.659 | 2.667 | 2.516 | 2.532 | 4,057,366 | -0.10(-3.92%) |
Nov 27, 2020 | 2.699 | 2.707 | 2.619 | 2.635 | 1,658,545 | -0.05(-1.78%) |
Nov 25, 2020 | 2.699 | 2.746 | 2.619 | 2.683 | 2,213,409 | -0.02(-0.88%) |
Nov 24, 2020 | 2.699 | 2.786 | 2.691 | 2.707 | 3,112,721 | +0.03(+1.19%) |
Nov 23, 2020 | 2.619 | 2.722 | 2.595 | 2.675 | 3,557,191 | +0.05(+1.81%) |
Nov 20, 2020 | 2.564 | 2.627 | 2.532 | 2.627 | 2,417,892 | +0.05(+1.85%) |
Nov 19, 2020 | 2.468 | 2.580 | 2.453 | 2.580 | 2,694,461 | +0.13(+5.52%) |
Nov 18, 2020 | 2.595 | 2.603 | 2.445 | 2.445 | 3,593,115 | -0.15(-5.81%) |
Nov 17, 2020 | 2.540 | 2.619 | 2.492 | 2.595 | 4,089,139 | +0.01(+0.31%) |
Nov 16, 2020 | 2.516 | 2.595 | 2.421 | 2.587 | 3,981,557 | +0.06(+2.52%) |
Nov 13, 2020 | 2.460 | 2.556 | 2.413 | 2.524 | 2,199,802 | +0.10(+4.26%) |
Nov 12, 2020 | 2.580 | 2.580 | 2.389 | 2.421 | 2,729,287 | -0.16(-6.15%) |
Nov 11, 2020 | 2.635 | 2.643 | 2.564 | 2.580 | 2,205,009 | -0.02(-0.91%) |
Nov 10, 2020 | 2.516 | 2.643 | 2.516 | 2.603 | 3,721,912 | +0.12(+4.79%) |
Nov 09, 2020 | 2.468 | 2.556 | 2.445 | 2.484 | 4,409,793 | +0.17(+7.56%) |
Nov 06, 2020 | 2.389 | 2.453 | 2.294 | 2.310 | 2,537,332 | -0.06(-2.68%) |
Nov 05, 2020 | 2.326 | 2.429 | 2.294 | 2.373 | 2,421,230 | +0.08(+3.46%) |
Nov 04, 2020 | 2.349 | 2.365 | 2.254 | 2.294 | 1,824,676 | -0.05(-2.03%) |
Nov 03, 2020 | 2.429 | 2.468 | 2.310 | 2.341 | 2,230,526 | -0.04(-1.67%) |
Nov 02, 2020 | 2.341 | 2.437 | 2.326 | 2.381 | 2,304,881 | +0.07(+3.09%) |
Oct 30, 2020 | 2.357 | 2.357 | 2.222 | 2.310 | 2,476,100 | -0.06(-2.68%) |
Oct 29, 2020 | 2.318 | 2.381 | 2.175 | 2.373 | 2,537,730 | +0.07(+3.10%) |
Oct 28, 2020 | 2.381 | 2.381 | 2.270 | 2.302 | 3,054,754 | -0.12(-4.92%) |
Oct 27, 2020 | 2.492 | 2.516 | 2.405 | 2.421 | 2,293,287 | -0.06(-2.56%) |
Oct 26, 2020 | 2.468 | 2.508 | 2.389 | 2.484 | 3,370,693 | -0.03(-1.26%) |
Oct 23, 2020 | 2.587 | 2.610 | 2.484 | 2.516 | 3,284,962 | -0.09(-3.35%) |
Oct 22, 2020 | 2.627 | 2.659 | 2.587 | 2.603 | 2,165,148 | -0.02(-0.61%) |
Oct 21, 2020 | 2.659 | 2.659 | 2.587 | 2.619 | 1,984,027 | -0.07(-2.65%) |
Oct 20, 2020 | 2.714 | 2.722 | 2.671 | 2.691 | 2,003,357 | +0.01(+0.30%) |
Oct 19, 2020 | 2.802 | 2.815 | 2.675 | 2.683 | 2,382,776 | -0.10(-3.43%) |
Oct 16, 2020 | 2.881 | 2.881 | 2.778 | 2.778 | 2,585,460 | -0.12(-4.11%) |
Oct 15, 2020 | 2.818 | 2.929 | 2.802 | 2.897 | 1,833,618 | +0.03(+1.11%) |
Oct 14, 2020 | 2.818 | 2.913 | 2.811 | 2.865 | 2,413,600 | +0.04(+1.40%) |
Oct 13, 2020 | 2.762 | 2.834 | 2.722 | 2.826 | 1,962,227 | +0.04(+1.42%) |
Oct 12, 2020 | 2.881 | 2.897 | 2.754 | 2.786 | 3,004,569 | -0.11(-3.84%) |
Oct 09, 2020 | 2.937 | 2.976 | 2.865 | 2.897 | 1,883,439 | -0.02(-0.55%) |
Oct 08, 2020 | 2.818 | 2.921 | 2.818 | 2.913 | 1,905,037 | +0.10(+3.38%) |
Oct 07, 2020 | 2.849 | 2.857 | 2.778 | 2.818 | 1,713,166 | +0.01(+0.28%) |
Oct 06, 2020 | 2.913 | 2.984 | 2.810 | 2.810 | 2,415,341 | -0.12(-4.06%) |
Oct 05, 2020 | 2.826 | 2.953 | 2.818 | 2.929 | 2,633,610 | +0.12(+4.24%) |
Oct 02, 2020 | 2.722 | 2.857 | 2.714 | 2.810 | 2,332,974 | +0.01(+0.28%) |
Oct 01, 2020 | 2.762 | 2.834 | 2.738 | 2.802 | 2,231,989 | +0.03(+1.15%) |
Sep 30, 2020 | 2.738 | 2.845 | 2.722 | 2.770 | 2,656,489 | +0.02(+0.87%) |
Sep 29, 2020 | 2.746 | 2.794 | 2.683 | 2.746 | 4,059,409 | +0.00(+0.00%) |
Sep 28, 2020 | 2.834 | 2.841 | 2.714 | 2.746 | 2,149,955 | -0.03(-1.14%) |
Sep 25, 2020 | 2.714 | 2.810 | 2.667 | 2.778 | 2,815,646 | +0.06(+2.34%) |
Sep 24, 2020 | 2.778 | 2.794 | 2.643 | 2.714 | 5,656,623 | -0.09(-3.12%) |
Sep 23, 2020 | 2.913 | 2.968 | 2.778 | 2.802 | 4,456,496 | -0.12(-4.08%) |
Sep 22, 2020 | 2.913 | 2.937 | 2.849 | 2.921 | 2,452,830 | +0.03(+1.10%) |
Sep 21, 2020 | 2.905 | 2.937 | 2.857 | 2.889 | 3,608,852 | -0.17(-5.45%) |
Sep 18, 2020 | 3.080 | 3.095 | 3.024 | 3.056 | 3,026,303 | +0.00(+0.00%) |
Sep 17, 2020 | 3.064 | 3.143 | 3.032 | 3.056 | 2,775,317 | -0.05(-1.53%) |
Sep 16, 2020 | 3.088 | 3.175 | 3.080 | 3.103 | 2,328,953 | +0.02(+0.77%) |
Sep 15, 2020 | 3.238 | 3.262 | 3.056 | 3.080 | 4,240,642 | -0.17(-5.37%) |
Sep 14, 2020 | 3.183 | 3.254 | 3.111 | 3.254 | 2,434,916 | +0.10(+3.01%) |
Sep 11, 2020 | 3.103 | 3.262 | 3.088 | 3.159 | 4,205,452 | +0.07(+2.31%) |
Sep 10, 2020 | 3.056 | 3.143 | 3.056 | 3.088 | 2,097,129 | -0.03(-1.02%) |
Sep 09, 2020 | 3.064 | 3.135 | 3.032 | 3.119 | 2,591,798 | +0.10(+3.15%) |
Sep 08, 2020 | 2.913 | 3.119 | 2.897 | 3.024 | 4,837,660 | +0.10(+3.25%) |
Sep 04, 2020 | 3.008 | 3.008 | 2.703 | 2.929 | 6,750,218 | -0.04(-1.34%) |
Sep 03, 2020 | 3.080 | 3.127 | 2.953 | 2.968 | 8,150,731 | -0.21(-6.50%) |
Sep 02, 2020 | 3.294 | 3.318 | 3.143 | 3.175 | 5,454,919 | -0.17(-4.99%) |