Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.433 | 4.553 | 4.433 | 4.507 | 42,881 | +0.07(+1.66%) |
Mar 30, 2021 | 4.527 | 4.568 | 4.420 | 4.433 | 10,860 | -0.13(-2.78%) |
Mar 29, 2021 | 4.573 | 4.620 | 4.513 | 4.560 | 20,352 | -0.01(-0.29%) |
Mar 26, 2021 | 4.460 | 4.643 | 4.460 | 4.573 | 44,933 | +0.11(+2.54%) |
Mar 25, 2021 | 4.493 | 4.493 | 4.366 | 4.460 | 15,199 | -0.02(-0.45%) |
Mar 24, 2021 | 4.553 | 4.553 | 4.407 | 4.480 | 17,197 | -0.05(-1.18%) |
Mar 23, 2021 | 4.500 | 4.573 | 4.433 | 4.533 | 33,868 | -0.08(-1.74%) |
Mar 22, 2021 | 4.420 | 4.654 | 4.400 | 4.613 | 33,158 | +0.13(+2.98%) |
Mar 19, 2021 | 4.493 | 4.573 | 4.366 | 4.480 | 29,806 | -0.05(-1.03%) |
Mar 18, 2021 | 4.380 | 4.607 | 4.380 | 4.527 | 48,330 | +0.10(+2.26%) |
Mar 17, 2021 | 4.406 | 4.493 | 4.293 | 4.426 | 101,610 | +0.03(+0.61%) |
Mar 16, 2021 | 4.483 | 4.483 | 4.353 | 4.400 | 29,395 | -0.09(-1.93%) |
Mar 15, 2021 | 4.680 | 4.714 | 4.386 | 4.487 | 100,367 | -0.16(-3.45%) |
Mar 12, 2021 | 4.720 | 4.802 | 4.620 | 4.647 | 37,444 | -0.03(-0.71%) |
Mar 11, 2021 | 4.707 | 4.869 | 4.674 | 4.680 | 60,238 | -0.04(-0.85%) |
Mar 10, 2021 | 4.613 | 4.734 | 4.580 | 4.720 | 36,836 | +0.16(+3.51%) |
Mar 09, 2021 | 4.473 | 4.674 | 4.473 | 4.560 | 21,774 | +0.11(+2.55%) |
Mar 08, 2021 | 4.406 | 4.467 | 4.340 | 4.447 | 69,677 | +0.07(+1.68%) |
Mar 05, 2021 | 4.353 | 4.426 | 4.266 | 4.373 | 36,995 | +0.02(+0.46%) |
Mar 04, 2021 | 4.687 | 4.720 | 4.293 | 4.353 | 73,164 | -0.28(-6.05%) |
Mar 03, 2021 | 4.587 | 4.750 | 4.500 | 4.633 | 68,897 | +0.05(+1.17%) |
Mar 02, 2021 | 4.386 | 4.633 | 4.294 | 4.580 | 66,446 | +0.19(+4.41%) |
Mar 01, 2021 | 4.433 | 4.567 | 4.273 | 4.386 | 75,775 | -0.13(-2.81%) |
Feb 26, 2021 | 4.500 | 4.607 | 4.247 | 4.513 | 44,184 | +0.11(+2.42%) |
Feb 25, 2021 | 4.714 | 4.740 | 4.346 | 4.406 | 63,785 | -0.07(-1.49%) |
Feb 24, 2021 | 4.413 | 4.533 | 4.273 | 4.473 | 67,210 | +0.07(+1.52%) |
Feb 23, 2021 | 4.635 | 4.676 | 4.280 | 4.406 | 117,085 | -0.29(-6.25%) |
Feb 22, 2021 | 5.194 | 5.194 | 4.340 | 4.700 | 184,109 | -0.55(-10.43%) |
Feb 19, 2021 | 5.157 | 5.521 | 5.085 | 5.248 | 220,095 | +0.16(+3.20%) |
Feb 18, 2021 | 5.469 | 5.534 | 4.974 | 5.085 | 98,453 | -0.23(-4.29%) |
Feb 17, 2021 | 5.306 | 5.697 | 5.209 | 5.313 | 116,861 | -0.01(-0.24%) |
Feb 16, 2021 | 4.981 | 5.326 | 4.974 | 5.326 | 168,175 | +0.36(+7.35%) |
Feb 12, 2021 | 4.701 | 4.981 | 4.701 | 4.961 | 84,321 | +0.31(+6.72%) |
Feb 11, 2021 | 4.883 | 4.942 | 4.577 | 4.649 | 114,687 | -0.23(-4.67%) |
Feb 10, 2021 | 4.818 | 5.000 | 4.538 | 4.877 | 139,567 | +0.15(+3.17%) |
Feb 09, 2021 | 4.753 | 4.759 | 4.547 | 4.727 | 71,765 | +0.04(+0.83%) |
Feb 08, 2021 | 4.310 | 4.857 | 4.310 | 4.688 | 115,276 | +0.39(+9.09%) |
Feb 05, 2021 | 4.037 | 4.349 | 4.037 | 4.297 | 109,663 | +0.31(+7.67%) |
Feb 04, 2021 | 3.900 | 4.024 | 3.900 | 3.991 | 29,391 | +0.10(+2.68%) |
Feb 03, 2021 | 3.744 | 3.887 | 3.744 | 3.887 | 44,865 | +0.16(+4.37%) |
Feb 02, 2021 | 3.679 | 3.763 | 3.582 | 3.724 | 50,967 | +0.08(+2.14%) |
Feb 01, 2021 | 3.535 | 3.653 | 3.535 | 3.646 | 12,791 | +0.08(+2.38%) |
Jan 29, 2021 | 3.568 | 3.587 | 3.516 | 3.561 | 24,113 | -0.01(-0.18%) |
Jan 28, 2021 | 3.600 | 3.633 | 3.522 | 3.568 | 18,089 | -0.03(-0.90%) |
Jan 27, 2021 | 3.581 | 3.600 | 3.555 | 3.600 | 26,924 | -0.01(-0.36%) |
Jan 26, 2021 | 3.659 | 3.659 | 3.581 | 3.614 | 19,283 | -0.01(-0.36%) |
Jan 25, 2021 | 3.587 | 3.646 | 3.548 | 3.627 | 21,346 | +0.05(+1.27%) |
Jan 22, 2021 | 3.535 | 3.581 | 3.535 | 3.581 | 6,450 | +0.03(+0.73%) |
Jan 21, 2021 | 3.548 | 3.565 | 3.520 | 3.555 | 10,990 | -0.01(-0.18%) |
Jan 20, 2021 | 3.548 | 3.657 | 3.548 | 3.561 | 22,743 | +0.03(+0.92%) |
Jan 19, 2021 | 3.477 | 3.568 | 3.464 | 3.529 | 17,712 | +0.07(+2.07%) |
Jan 15, 2021 | 3.496 | 3.496 | 3.405 | 3.457 | 9,983 | -0.06(-1.67%) |
Jan 14, 2021 | 3.509 | 3.581 | 3.496 | 3.516 | 23,829 | +0.03(+0.93%) |
Jan 13, 2021 | 3.483 | 3.483 | 3.451 | 3.483 | 18,758 | +0.04(+1.13%) |
Jan 12, 2021 | 3.438 | 3.477 | 3.392 | 3.444 | 25,219 | +0.01(+0.19%) |
Jan 11, 2021 | 3.405 | 3.447 | 3.386 | 3.438 | 28,526 | +0.02(+0.57%) |
Jan 08, 2021 | 3.418 | 3.431 | 3.386 | 3.418 | 18,123 | +0.00(+0.00%) |
Jan 07, 2021 | 3.353 | 3.444 | 3.288 | 3.418 | 48,292 | +0.09(+2.74%) |
Jan 06, 2021 | 3.281 | 3.369 | 3.281 | 3.327 | 64,396 | +0.05(+1.39%) |
Jan 05, 2021 | 3.216 | 3.288 | 3.216 | 3.281 | 27,806 | +0.07(+2.02%) |
Jan 04, 2021 | 3.197 | 3.347 | 3.197 | 3.216 | 54,930 | -0.03(-0.80%) |
Dec 31, 2020 | 3.242 | 3.242 | 3.242 | 38,104 | -0.02(-0.70%) | |
Dec 30, 2020 | 3.262 | 3.321 | 3.223 | 3.265 | 38,104 | -0.00(-0.10%) |
Dec 29, 2020 | 3.255 | 3.291 | 3.249 | 3.268 | 29,322 | -0.01(-0.40%) |
Dec 28, 2020 | 3.379 | 3.379 | 3.255 | 3.281 | 77,488 | -0.07(-2.14%) |
Dec 24, 2020 | 3.496 | 3.496 | 3.229 | 3.353 | 72,494 | -0.12(-3.56%) |
Dec 23, 2020 | 3.418 | 3.509 | 3.418 | 3.477 | 24,606 | +0.09(+2.69%) |
Dec 22, 2020 | 3.418 | 3.487 | 3.379 | 3.386 | 22,648 | -0.01(-0.19%) |
Dec 21, 2020 | 3.457 | 3.457 | 3.386 | 3.392 | 27,575 | -0.07(-2.07%) |
Dec 18, 2020 | 3.490 | 3.516 | 3.464 | 3.464 | 24,881 | -0.01(-0.37%) |
Dec 17, 2020 | 3.392 | 3.542 | 3.392 | 3.477 | 23,281 | +0.07(+1.91%) |
Dec 16, 2020 | 3.425 | 3.464 | 3.353 | 3.412 | 14,635 | +0.01(+0.19%) |
Dec 15, 2020 | 3.438 | 3.442 | 3.341 | 3.405 | 27,234 | -0.02(-0.57%) |
Dec 14, 2020 | 3.470 | 3.483 | 3.386 | 3.425 | 18,541 | -0.04(-1.13%) |
Dec 11, 2020 | 3.451 | 3.490 | 3.425 | 3.464 | 5,990 | +0.01(+0.19%) |
Dec 10, 2020 | 3.477 | 3.496 | 3.418 | 3.457 | 21,836 | +0.00(+0.00%) |
Dec 09, 2020 | 3.464 | 3.503 | 3.438 | 3.457 | 27,415 | -0.03(-0.75%) |
Dec 08, 2020 | 3.386 | 3.493 | 3.386 | 3.483 | 40,183 | +0.07(+1.90%) |
Dec 07, 2020 | 3.503 | 3.503 | 3.408 | 3.418 | 27,402 | -0.08(-2.42%) |
Dec 04, 2020 | 3.483 | 3.535 | 3.483 | 3.503 | 17,355 | -0.01(-0.19%) |
Dec 03, 2020 | 3.509 | 3.509 | 3.438 | 3.509 | 39,866 | +0.00(+0.00%) |
Dec 02, 2020 | 3.444 | 3.561 | 3.438 | 3.509 | 17,904 | +0.03(+0.94%) |
Dec 01, 2020 | 3.483 | 3.587 | 3.425 | 3.477 | 30,639 | +0.03(+0.95%) |
Nov 30, 2020 | 3.594 | 3.627 | 3.418 | 3.444 | 70,599 | -0.21(-5.87%) |
Nov 27, 2020 | 3.627 | 3.705 | 3.565 | 3.659 | 18,891 | +0.07(+1.81%) |
Nov 25, 2020 | 3.516 | 3.633 | 3.516 | 3.594 | 12,748 | +0.03(+0.73%) |
Nov 24, 2020 | 3.587 | 3.640 | 3.516 | 3.568 | 37,297 | +0.05(+1.29%) |
Nov 23, 2020 | 3.548 | 3.685 | 3.464 | 3.522 | 93,291 | -0.06(-1.64%) |
Nov 20, 2020 | 3.679 | 3.679 | 3.451 | 3.581 | 24,113 | -0.01(-0.36%) |
Nov 19, 2020 | 3.698 | 3.698 | 3.535 | 3.594 | 16,832 | -0.15(-4.00%) |
Nov 18, 2020 | 3.614 | 3.815 | 3.581 | 3.744 | 56,294 | +0.20(+5.50%) |
Nov 17, 2020 | 3.698 | 3.698 | 3.529 | 3.548 | 55,520 | -0.14(-3.88%) |
Nov 16, 2020 | 3.685 | 3.737 | 3.594 | 3.692 | 69,441 | -0.03(-0.87%) |
Nov 13, 2020 | 3.630 | 3.762 | 3.617 | 3.724 | 101,735 | +0.15(+4.23%) |
Nov 12, 2020 | 3.655 | 3.674 | 3.523 | 3.573 | 49,843 | +0.00(+0.00%) |
Nov 11, 2020 | 3.498 | 3.586 | 3.485 | 3.573 | 59,956 | +0.10(+2.90%) |
Nov 10, 2020 | 3.429 | 3.605 | 3.429 | 3.473 | 25,061 | +0.05(+1.47%) |
Nov 09, 2020 | 3.504 | 3.554 | 3.403 | 3.422 | 55,253 | +0.01(+0.18%) |
Nov 06, 2020 | 3.529 | 3.529 | 3.340 | 3.416 | 32,745 | -0.06(-1.81%) |
Nov 05, 2020 | 3.384 | 3.542 | 3.303 | 3.479 | 57,605 | +0.03(+0.73%) |
Nov 04, 2020 | 3.617 | 3.759 | 3.309 | 3.454 | 47,378 | -0.16(-4.36%) |
Nov 03, 2020 | 3.611 | 3.737 | 3.586 | 3.611 | 24,209 | +0.01(+0.17%) |
Nov 02, 2020 | 3.529 | 3.699 | 3.491 | 3.605 | 33,920 | +0.13(+3.62%) |
Oct 30, 2020 | 3.630 | 3.699 | 3.441 | 3.479 | 22,890 | -0.09(-2.64%) |
Oct 29, 2020 | 3.630 | 3.642 | 3.570 | 3.573 | 13,928 | +0.01(+0.18%) |
Oct 28, 2020 | 3.498 | 3.605 | 3.457 | 3.567 | 15,403 | +0.07(+1.98%) |
Oct 27, 2020 | 3.649 | 3.712 | 3.429 | 3.498 | 27,191 | -0.18(-4.96%) |
Oct 26, 2020 | 3.756 | 3.811 | 3.618 | 3.680 | 25,689 | -0.08(-2.17%) |
Oct 23, 2020 | 3.793 | 3.818 | 3.712 | 3.762 | 8,583 | +0.04(+1.18%) |
Oct 22, 2020 | 3.712 | 3.787 | 3.712 | 3.718 | 16,221 | +0.00(+0.00%) |
Oct 21, 2020 | 3.718 | 3.806 | 3.668 | 3.718 | 27,107 | -0.08(-1.99%) |
Oct 20, 2020 | 3.837 | 3.900 | 3.737 | 3.793 | 21,237 | -0.04(-0.99%) |
Oct 19, 2020 | 3.894 | 3.894 | 3.831 | 3.831 | 17,492 | -0.03(-0.81%) |
Oct 16, 2020 | 3.819 | 3.888 | 3.787 | 3.863 | 24,321 | +0.05(+1.32%) |
Oct 15, 2020 | 3.888 | 3.998 | 3.775 | 3.812 | 38,331 | -0.08(-1.94%) |
Oct 14, 2020 | 3.649 | 3.932 | 3.649 | 3.888 | 55,515 | +0.27(+7.48%) |
Oct 13, 2020 | 3.686 | 3.686 | 3.598 | 3.617 | 8,073 | +0.01(+0.17%) |
Oct 12, 2020 | 3.743 | 3.743 | 3.605 | 3.611 | 11,421 | +0.03(+0.70%) |
Oct 09, 2020 | 3.605 | 3.919 | 3.579 | 3.586 | 20,188 | -0.06(-1.72%) |
Oct 08, 2020 | 3.712 | 3.718 | 3.624 | 3.649 | 31,078 | -0.06(-1.69%) |
Oct 07, 2020 | 3.831 | 3.948 | 3.617 | 3.712 | 28,613 | -0.04(-1.01%) |
Oct 06, 2020 | 3.762 | 3.850 | 3.734 | 3.749 | 23,747 | +0.01(+0.17%) |
Oct 05, 2020 | 3.737 | 3.837 | 3.724 | 3.743 | 25,990 | +0.04(+1.19%) |
Oct 02, 2020 | 3.586 | 3.718 | 3.517 | 3.699 | 27,659 | +0.09(+2.37%) |
Oct 01, 2020 | 3.535 | 3.668 | 3.535 | 3.613 | 18,455 | +0.07(+1.84%) |
Sep 30, 2020 | 3.605 | 3.685 | 3.542 | 3.548 | 7,779 | -0.01(-0.18%) |
Sep 29, 2020 | 3.630 | 3.649 | 3.498 | 3.554 | 13,839 | -0.04(-1.05%) |
Sep 28, 2020 | 3.666 | 3.666 | 3.542 | 3.592 | 8,049 | +0.01(+0.18%) |
Sep 25, 2020 | 3.693 | 3.693 | 3.340 | 3.586 | 21,300 | +0.02(+0.62%) |
Sep 24, 2020 | 3.686 | 3.686 | 3.554 | 3.564 | 17,790 | -0.11(-3.00%) |
Sep 23, 2020 | 3.649 | 3.712 | 3.648 | 3.674 | 10,596 | +0.01(+0.17%) |
Sep 22, 2020 | 3.699 | 3.756 | 3.592 | 3.668 | 9,491 | +0.09(+2.64%) |
Sep 21, 2020 | 3.800 | 3.831 | 3.529 | 3.573 | 30,329 | -0.30(-7.64%) |
Sep 18, 2020 | 3.875 | 3.881 | 3.762 | 3.869 | 22,731 | +0.03(+0.90%) |
Sep 17, 2020 | 3.831 | 3.875 | 3.743 | 3.834 | 20,210 | +0.06(+1.58%) |
Sep 16, 2020 | 3.781 | 3.912 | 3.775 | 3.775 | 11,809 | +0.00(+0.00%) |
Sep 15, 2020 | 4.076 | 4.076 | 3.696 | 3.775 | 57,362 | -0.17(-4.31%) |
Sep 14, 2020 | 4.001 | 4.209 | 3.907 | 3.944 | 148,293 | +0.01(+0.32%) |
Sep 11, 2020 | 3.271 | 4.083 | 3.271 | 3.932 | 390,090 | +0.70(+21.83%) |
Sep 10, 2020 | 3.259 | 3.284 | 3.221 | 3.227 | 8,962 | +0.01(+0.39%) |
Sep 09, 2020 | 3.240 | 3.240 | 3.183 | 3.215 | 9,043 | -0.04(-1.16%) |
Sep 08, 2020 | 3.303 | 3.378 | 3.186 | 3.252 | 21,901 | -0.08(-2.27%) |
Sep 04, 2020 | 3.334 | 3.334 | 3.164 | 3.328 | 33,540 | -0.01(-0.19%) |
Sep 03, 2020 | 3.441 | 3.441 | 3.278 | 3.334 | 14,864 | -0.11(-3.11%) |
Sep 02, 2020 | 3.375 | 3.452 | 3.347 | 3.441 | 16,996 | +0.09(+2.63%) |
Sep 01, 2020 | 3.240 | 3.387 | 3.208 | 3.353 | 30,538 | +0.08(+2.30%) |
Aug 31, 2020 | 3.473 | 3.473 | 3.252 | 3.278 | 25,886 | -0.20(-5.79%) |
Aug 28, 2020 | 3.598 | 3.598 | 3.441 | 3.479 | 22,254 | -0.08(-2.12%) |
Aug 27, 2020 | 3.498 | 3.579 | 3.473 | 3.554 | 16,865 | +0.06(+1.80%) |
Aug 26, 2020 | 3.778 | 3.778 | 3.484 | 3.491 | 12,718 | -0.17(-4.64%) |
Aug 25, 2020 | 3.693 | 3.752 | 3.466 | 3.661 | 41,150 | -0.13(-3.48%) |
Aug 24, 2020 | 3.649 | 3.806 | 3.617 | 3.793 | 36,704 | +0.19(+5.24%) |
Aug 21, 2020 | 3.712 | 3.749 | 3.535 | 3.605 | 25,751 | -0.10(-2.72%) |
Aug 20, 2020 | 3.649 | 3.712 | 3.611 | 3.705 | 9,431 | +0.04(+1.03%) |
Aug 19, 2020 | 3.674 | 3.699 | 3.630 | 3.668 | 16,237 | -0.02(-0.53%) |
Aug 18, 2020 | 3.762 | 3.856 | 3.561 | 3.687 | 61,587 | -0.04(-0.99%) |
Aug 17, 2020 | 4.303 | 4.341 | 3.586 | 3.724 | 118,583 | -0.55(-12.94%) |
Aug 14, 2020 | 4.076 | 4.308 | 4.070 | 4.278 | 89,672 | +0.23(+5.74%) |
Aug 13, 2020 | 3.984 | 4.082 | 3.966 | 4.046 | 46,724 | +0.07(+1.85%) |
Aug 12, 2020 | 3.752 | 4.058 | 3.728 | 3.972 | 111,087 | +0.32(+8.70%) |
Aug 11, 2020 | 3.575 | 3.667 | 3.575 | 3.654 | 54,366 | +0.02(+0.50%) |
Aug 10, 2020 | 3.447 | 3.636 | 3.445 | 3.636 | 35,775 | +0.17(+4.75%) |
Aug 07, 2020 | 3.648 | 3.648 | 3.379 | 3.471 | 36,654 | -0.19(-5.18%) |
Aug 06, 2020 | 3.410 | 3.661 | 3.390 | 3.661 | 62,882 | +0.28(+8.32%) |
Aug 05, 2020 | 3.300 | 3.386 | 3.288 | 3.379 | 49,050 | +0.10(+3.17%) |
Aug 04, 2020 | 3.227 | 3.306 | 3.196 | 3.276 | 38,739 | +0.04(+1.13%) |
Aug 03, 2020 | 3.257 | 3.257 | 3.159 | 3.239 | 22,230 | +0.01(+0.38%) |
Jul 31, 2020 | 3.367 | 3.379 | 3.221 | 3.227 | 17,509 | -0.19(-5.55%) |
Jul 30, 2020 | 3.233 | 3.416 | 3.190 | 3.416 | 11,400 | +0.20(+6.27%) |
Jul 29, 2020 | 3.111 | 3.239 | 3.098 | 3.214 | 43,646 | +0.09(+2.73%) |
Jul 28, 2020 | 3.239 | 3.251 | 3.074 | 3.129 | 36,112 | -0.09(-2.66%) |
Jul 27, 2020 | 3.300 | 3.306 | 3.208 | 3.214 | 12,406 | -0.04(-1.13%) |
Jul 24, 2020 | 3.324 | 3.356 | 3.246 | 3.251 | 15,054 | -0.07(-2.21%) |
Jul 23, 2020 | 3.483 | 3.483 | 3.312 | 3.324 | 16,471 | -0.15(-4.23%) |
Jul 22, 2020 | 3.459 | 3.520 | 3.398 | 3.471 | 10,073 | -0.03(-0.87%) |
Jul 21, 2020 | 3.318 | 3.538 | 3.318 | 3.502 | 42,638 | +0.18(+5.52%) |
Jul 20, 2020 | 3.422 | 3.422 | 3.300 | 3.318 | 20,793 | -0.06(-1.81%) |
Jul 17, 2020 | 3.538 | 3.538 | 3.379 | 3.379 | 14,072 | -0.06(-1.78%) |
Jul 16, 2020 | 3.544 | 3.569 | 3.441 | 3.441 | 14,815 | -0.09(-2.43%) |
Jul 15, 2020 | 3.575 | 3.581 | 3.526 | 3.526 | 10,332 | -0.05(-1.37%) |
Jul 14, 2020 | 3.667 | 3.728 | 3.574 | 3.575 | 18,238 | -0.06(-1.60%) |
Jul 13, 2020 | 3.581 | 3.746 | 3.581 | 3.633 | 49,418 | +0.06(+1.62%) |
Jul 10, 2020 | 3.575 | 3.648 | 3.575 | 3.575 | 8,836 | +0.02(+0.52%) |
Jul 09, 2020 | 3.679 | 3.679 | 3.376 | 3.557 | 13,966 | -0.08(-2.19%) |
Jul 08, 2020 | 3.703 | 3.706 | 3.630 | 3.636 | 13,292 | +0.03(+0.85%) |
Jul 07, 2020 | 3.606 | 3.746 | 3.606 | 3.606 | 20,254 | +0.00(+0.00%) |
Jul 06, 2020 | 3.551 | 3.661 | 3.551 | 3.606 | 29,736 | +0.06(+1.72%) |
Jul 02, 2020 | 3.667 | 3.667 | 3.544 | 3.544 | 19,145 | -0.09(-2.52%) |
Jul 01, 2020 | 3.496 | 3.868 | 3.459 | 3.636 | 36,584 | +0.13(+3.66%) |
Jun 30, 2020 | 3.489 | 3.575 | 3.459 | 3.508 | 27,880 | +0.02(+0.53%) |
Jun 29, 2020 | 3.489 | 3.618 | 3.355 | 3.489 | 29,747 | +0.12(+3.44%) |
Jun 26, 2020 | 3.471 | 3.471 | 3.349 | 3.373 | 22,418 | -0.10(-2.99%) |
Jun 25, 2020 | 3.483 | 3.606 | 3.477 | 3.477 | 14,116 | -0.01(-0.18%) |
Jun 24, 2020 | 3.496 | 3.575 | 3.483 | 3.483 | 12,963 | -0.09(-2.40%) |
Jun 23, 2020 | 3.624 | 3.642 | 3.544 | 3.569 | 15,452 | +0.02(+0.69%) |
Jun 22, 2020 | 3.728 | 3.789 | 3.544 | 3.544 | 38,431 | -0.17(-4.45%) |
Jun 19, 2020 | 3.801 | 3.868 | 3.673 | 3.709 | 27,654 | -0.04(-0.98%) |
Jun 18, 2020 | 3.752 | 3.936 | 3.697 | 3.746 | 36,831 | -0.02(-0.65%) |
Jun 17, 2020 | 3.972 | 4.052 | 3.752 | 3.771 | 30,153 | -0.19(-4.78%) |
Jun 16, 2020 | 4.015 | 4.082 | 3.960 | 3.960 | 23,442 | +0.02(+0.62%) |
Jun 15, 2020 | 4.033 | 4.235 | 3.832 | 3.936 | 62,584 | -0.15(-3.74%) |
Jun 12, 2020 | 3.832 | 4.156 | 3.593 | 4.088 | 92,945 | +0.40(+10.76%) |
Jun 11, 2020 | 3.392 | 3.734 | 3.373 | 3.691 | 64,358 | +0.15(+4.14%) |
Jun 10, 2020 | 3.667 | 3.693 | 3.312 | 3.544 | 154,304 | -0.10(-2.68%) |
Jun 09, 2020 | 4.449 | 4.449 | 3.630 | 3.642 | 118,408 | -0.81(-18.13%) |
Jun 08, 2020 | 4.773 | 4.852 | 4.412 | 4.449 | 76,786 | -0.32(-6.79%) |
Jun 05, 2020 | 4.687 | 4.938 | 4.663 | 4.773 | 71,509 | +0.13(+2.76%) |
Jun 04, 2020 | 4.981 | 4.981 | 4.284 | 4.644 | 172,305 | -0.31(-6.17%) |
Jun 03, 2020 | 5.011 | 5.054 | 4.919 | 4.950 | 118,228 | +0.04(+0.75%) |
Jun 02, 2020 | 4.736 | 4.919 | 4.626 | 4.913 | 133,895 | +0.28(+6.07%) |
Jun 01, 2020 | 4.400 | 4.761 | 4.296 | 4.632 | 245,827 | +0.17(+3.84%) |
May 29, 2020 | 4.119 | 4.663 | 3.963 | 4.461 | 232,691 | +0.42(+10.27%) |
May 28, 2020 | 4.131 | 4.131 | 3.893 | 4.046 | 128,646 | -0.11(-2.65%) |
May 27, 2020 | 3.771 | 4.217 | 3.734 | 4.156 | 188,494 | +0.44(+11.84%) |
May 26, 2020 | 3.642 | 3.819 | 3.373 | 3.716 | 172,456 | +0.11(+3.05%) |
May 22, 2020 | 3.728 | 3.728 | 3.471 | 3.606 | 67,745 | -0.12(-3.28%) |
May 21, 2020 | 3.538 | 3.868 | 3.532 | 3.728 | 95,658 | +0.22(+6.27%) |
May 20, 2020 | 3.202 | 3.642 | 3.202 | 3.508 | 150,755 | +0.37(+11.89%) |
May 19, 2020 | 3.367 | 3.431 | 3.117 | 3.135 | 87,655 | -0.26(-7.57%) |
May 18, 2020 | 3.251 | 3.514 | 3.156 | 3.392 | 127,366 | +0.11(+3.35%) |
May 15, 2020 | 2.993 | 3.323 | 2.958 | 3.282 | 145,119 | +0.34(+11.62%) |
May 14, 2020 | 2.763 | 2.993 | 2.663 | 2.940 | 80,012 | +0.19(+7.08%) |
May 13, 2020 | 2.987 | 3.028 | 2.716 | 2.746 | 101,926 | -0.16(-5.67%) |
May 12, 2020 | 2.834 | 3.117 | 2.781 | 2.910 | 158,939 | +0.14(+4.88%) |
May 11, 2020 | 2.828 | 2.869 | 2.692 | 2.775 | 62,435 | -0.16(-5.61%) |
May 08, 2020 | 2.490 | 2.946 | 2.490 | 2.940 | 150,721 | +0.46(+18.53%) |
May 07, 2020 | 2.474 | 2.563 | 2.421 | 2.480 | 23,085 | -0.04(-1.64%) |
May 06, 2020 | 2.416 | 2.592 | 2.400 | 2.522 | 71,095 | +0.18(+7.54%) |
May 05, 2020 | 2.516 | 2.516 | 2.257 | 2.345 | 37,603 | -0.08(-3.16%) |
May 04, 2020 | 2.404 | 2.575 | 2.298 | 2.421 | 55,505 | -0.02(-0.96%) |
May 01, 2020 | 2.480 | 2.480 | 2.374 | 2.445 | 4,073 | -0.01(-0.24%) |
Apr 30, 2020 | 2.498 | 2.522 | 2.374 | 2.451 | 39,498 | -0.03(-1.19%) |
Apr 29, 2020 | 2.480 | 2.563 | 2.380 | 2.480 | 79,844 | +0.01(+0.24%) |
Apr 28, 2020 | 2.557 | 2.563 | 2.474 | 2.474 | 20,567 | -0.09(-3.67%) |
Apr 27, 2020 | 2.474 | 2.592 | 2.474 | 2.569 | 41,259 | +0.15(+6.08%) |
Apr 24, 2020 | 2.427 | 2.427 | 2.121 | 2.421 | 45,827 | -0.03(-1.20%) |
Apr 23, 2020 | 2.386 | 2.740 | 2.386 | 2.451 | 147,572 | +0.07(+2.97%) |
Apr 22, 2020 | 2.162 | 2.410 | 2.162 | 2.380 | 120,368 | +0.25(+11.60%) |
Apr 21, 2020 | 2.180 | 2.203 | 2.133 | 2.133 | 26,652 | -0.06(-2.69%) |
Apr 20, 2020 | 2.145 | 2.251 | 2.068 | 2.192 | 36,707 | +0.05(+2.20%) |
Apr 17, 2020 | 2.092 | 2.233 | 2.068 | 2.145 | 46,845 | +0.07(+3.41%) |
Apr 16, 2020 | 2.080 | 2.127 | 2.062 | 2.074 | 23,086 | -0.01(-0.28%) |
Apr 15, 2020 | 2.115 | 2.162 | 2.068 | 2.080 | 30,147 | -0.02(-1.12%) |
Apr 14, 2020 | 2.150 | 2.168 | 2.068 | 2.103 | 14,106 | -0.01(-0.56%) |
Apr 13, 2020 | 2.180 | 2.180 | 2.062 | 2.115 | 19,084 | -0.11(-4.77%) |
Apr 09, 2020 | 2.198 | 2.286 | 2.139 | 2.221 | 47,354 | +0.12(+5.90%) |
Apr 08, 2020 | 2.009 | 2.168 | 2.009 | 2.097 | 39,757 | +0.07(+3.49%) |
Apr 07, 2020 | 1.897 | 2.027 | 1.862 | 2.027 | 36,371 | +0.16(+8.86%) |
Apr 06, 2020 | 1.803 | 1.897 | 1.803 | 1.862 | 32,360 | +0.03(+1.61%) |
Apr 03, 2020 | 1.909 | 1.909 | 1.773 | 1.832 | 49,561 | -0.06(-3.42%) |
Apr 02, 2020 | 1.874 | 1.932 | 1.874 | 1.897 | 18,768 | +0.00(+0.00%) |