Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.285 | 3.328 | 3.241 | 3.259 | 108,860 | -0.07(-2.09%) |
Apr 29, 2021 | 3.389 | 3.433 | 3.311 | 3.328 | 136,823 | -0.03(-0.82%) |
Apr 28, 2021 | 3.278 | 3.356 | 3.278 | 3.356 | 122,574 | +0.10(+2.92%) |
Apr 27, 2021 | 3.278 | 3.307 | 3.218 | 3.261 | 135,555 | -0.03(-1.05%) |
Apr 26, 2021 | 3.330 | 3.336 | 3.269 | 3.295 | 69,978 | +0.00(+0.00%) |
Apr 23, 2021 | 3.365 | 3.368 | 3.287 | 3.295 | 78,040 | -0.03(-1.04%) |
Apr 22, 2021 | 3.382 | 3.399 | 3.330 | 3.330 | 59,109 | -0.09(-2.53%) |
Apr 21, 2021 | 3.365 | 3.425 | 3.352 | 3.417 | 55,535 | +0.06(+1.80%) |
Apr 20, 2021 | 3.408 | 3.434 | 3.308 | 3.356 | 89,819 | -0.03(-0.77%) |
Apr 19, 2021 | 3.434 | 3.460 | 3.382 | 3.382 | 92,083 | -0.04(-1.26%) |
Apr 16, 2021 | 3.442 | 3.486 | 3.425 | 3.425 | 61,044 | -0.02(-0.50%) |
Apr 15, 2021 | 3.442 | 3.468 | 3.417 | 3.442 | 51,660 | -0.01(-0.25%) |
Apr 14, 2021 | 3.425 | 3.546 | 3.425 | 3.451 | 264,869 | +0.03(+0.76%) |
Apr 13, 2021 | 3.529 | 3.529 | 3.417 | 3.425 | 179,991 | +0.02(+0.51%) |
Apr 12, 2021 | 3.347 | 3.460 | 3.339 | 3.408 | 85,472 | +0.05(+1.55%) |
Apr 09, 2021 | 3.347 | 3.399 | 3.347 | 3.356 | 45,899 | -0.02(-0.51%) |
Apr 08, 2021 | 3.373 | 3.399 | 3.356 | 3.373 | 61,814 | -0.02(-0.51%) |
Apr 07, 2021 | 3.417 | 3.451 | 3.347 | 3.391 | 139,821 | -0.06(-1.75%) |
Apr 06, 2021 | 3.356 | 3.486 | 3.356 | 3.451 | 175,419 | +0.05(+1.53%) |
Apr 05, 2021 | 3.546 | 3.564 | 3.356 | 3.399 | 256,422 | -0.16(-4.61%) |
Apr 01, 2021 | 3.546 | 3.572 | 3.493 | 3.564 | 61,044 | +0.12(+3.52%) |
Mar 31, 2021 | 3.564 | 3.598 | 3.442 | 3.442 | 211,465 | -0.13(-3.63%) |
Mar 30, 2021 | 3.659 | 3.693 | 3.538 | 3.572 | 181,716 | -0.13(-3.47%) |
Mar 29, 2021 | 3.796 | 3.839 | 3.683 | 3.701 | 66,551 | -0.09(-2.50%) |
Mar 26, 2021 | 3.761 | 3.882 | 3.709 | 3.796 | 143,981 | +0.06(+1.62%) |
Mar 25, 2021 | 3.623 | 3.735 | 3.580 | 3.735 | 151,703 | +0.10(+2.85%) |
Mar 24, 2021 | 3.563 | 3.701 | 3.554 | 3.632 | 69,697 | +0.03(+0.96%) |
Mar 23, 2021 | 3.623 | 3.675 | 3.554 | 3.597 | 120,649 | -0.12(-3.25%) |
Mar 22, 2021 | 3.752 | 3.787 | 3.637 | 3.718 | 112,430 | -0.02(-0.46%) |
Mar 19, 2021 | 3.623 | 3.752 | 3.623 | 3.735 | 237,070 | +0.07(+1.88%) |
Mar 18, 2021 | 3.882 | 3.882 | 3.623 | 3.666 | 128,828 | -0.24(-6.18%) |
Mar 17, 2021 | 3.752 | 3.925 | 3.752 | 3.908 | 98,577 | +0.15(+3.90%) |
Mar 16, 2021 | 3.925 | 3.951 | 3.735 | 3.761 | 102,329 | -0.22(-5.63%) |
Mar 15, 2021 | 4.046 | 4.046 | 3.968 | 3.985 | 105,188 | -0.07(-1.70%) |
Mar 12, 2021 | 4.054 | 4.054 | 4.011 | 4.054 | 109,898 | +0.03(+0.64%) |
Mar 11, 2021 | 4.020 | 4.046 | 3.978 | 4.028 | 96,228 | +0.06(+1.52%) |
Mar 10, 2021 | 3.839 | 3.977 | 3.770 | 3.968 | 195,742 | +0.19(+5.02%) |
Mar 09, 2021 | 3.899 | 3.901 | 3.761 | 3.778 | 90,086 | -0.11(-2.88%) |
Mar 08, 2021 | 3.882 | 3.942 | 3.815 | 3.890 | 149,747 | +0.06(+1.58%) |
Mar 05, 2021 | 3.882 | 3.882 | 3.773 | 3.830 | 118,825 | +0.09(+2.30%) |
Mar 04, 2021 | 3.726 | 3.820 | 3.681 | 3.744 | 128,368 | +0.00(+0.00%) |
Mar 03, 2021 | 3.709 | 3.830 | 3.709 | 3.744 | 77,834 | +0.01(+0.23%) |
Mar 02, 2021 | 3.563 | 3.796 | 3.563 | 3.735 | 103,591 | +0.11(+3.10%) |
Mar 01, 2021 | 3.606 | 3.827 | 3.576 | 3.623 | 250,200 | +0.13(+3.70%) |
Feb 26, 2021 | 3.597 | 3.664 | 3.450 | 3.494 | 99,928 | -0.08(-2.17%) |
Feb 25, 2021 | 3.632 | 3.709 | 3.554 | 3.571 | 171,719 | -0.08(-2.21%) |
Feb 24, 2021 | 3.618 | 3.841 | 3.618 | 3.652 | 208,060 | +0.01(+0.24%) |
Feb 23, 2021 | 3.738 | 3.772 | 3.435 | 3.643 | 208,017 | -0.14(-3.64%) |
Feb 22, 2021 | 3.746 | 3.848 | 3.746 | 3.781 | 121,894 | +0.03(+0.92%) |
Feb 19, 2021 | 3.738 | 3.764 | 3.712 | 3.746 | 136,744 | +0.04(+1.16%) |
Feb 18, 2021 | 3.678 | 3.703 | 3.652 | 3.703 | 86,291 | +0.03(+0.70%) |
Feb 17, 2021 | 3.635 | 3.695 | 3.549 | 3.678 | 130,869 | +0.00(+0.00%) |
Feb 16, 2021 | 3.497 | 3.686 | 3.480 | 3.678 | 270,303 | +0.22(+6.47%) |
Feb 12, 2021 | 3.360 | 3.506 | 3.351 | 3.454 | 247,769 | +0.08(+2.29%) |
Feb 11, 2021 | 3.317 | 3.399 | 3.317 | 3.377 | 119,495 | +0.03(+0.77%) |
Feb 10, 2021 | 3.300 | 3.420 | 3.282 | 3.351 | 154,341 | +0.03(+1.04%) |
Feb 09, 2021 | 3.351 | 3.386 | 3.317 | 3.317 | 130,184 | -0.04(-1.28%) |
Feb 08, 2021 | 3.308 | 3.386 | 3.291 | 3.360 | 141,070 | +0.12(+3.71%) |
Feb 05, 2021 | 3.274 | 3.291 | 3.205 | 3.239 | 69,943 | +0.00(+0.00%) |
Feb 04, 2021 | 3.265 | 3.299 | 3.171 | 3.239 | 135,387 | +0.00(+0.00%) |
Feb 03, 2021 | 3.085 | 3.248 | 3.059 | 3.239 | 199,585 | +0.09(+3.01%) |
Feb 02, 2021 | 3.059 | 3.222 | 3.059 | 3.145 | 405,702 | +0.10(+3.39%) |
Feb 01, 2021 | 2.999 | 3.050 | 2.947 | 3.042 | 98,114 | +0.10(+3.51%) |
Jan 29, 2021 | 2.922 | 2.977 | 2.921 | 2.939 | 81,697 | +0.00(+0.00%) |
Jan 28, 2021 | 2.913 | 2.973 | 2.888 | 2.939 | 94,092 | +0.03(+0.93%) |
Jan 27, 2021 | 3.075 | 3.109 | 2.907 | 2.912 | 116,871 | -0.24(-7.61%) |
Jan 26, 2021 | 2.912 | 3.169 | 2.826 | 3.151 | 449,256 | +0.28(+9.85%) |
Jan 25, 2021 | 2.895 | 2.920 | 2.835 | 2.869 | 111,457 | -0.05(-1.76%) |
Jan 22, 2021 | 2.920 | 2.972 | 2.907 | 2.920 | 122,727 | +0.00(+0.00%) |
Jan 21, 2021 | 3.014 | 3.040 | 2.903 | 2.920 | 168,143 | -0.12(-3.94%) |
Jan 20, 2021 | 3.040 | 3.066 | 3.014 | 3.040 | 43,689 | -0.03(-1.11%) |
Jan 19, 2021 | 3.083 | 3.083 | 2.997 | 3.074 | 219,612 | +0.04(+1.41%) |
Jan 15, 2021 | 3.006 | 3.066 | 2.972 | 3.032 | 110,349 | +0.02(+0.57%) |
Jan 14, 2021 | 2.989 | 3.057 | 2.920 | 3.014 | 115,820 | +0.03(+0.86%) |
Jan 13, 2021 | 3.083 | 3.083 | 2.912 | 2.989 | 220,379 | -0.05(-1.69%) |
Jan 12, 2021 | 3.074 | 3.091 | 2.990 | 3.040 | 157,068 | +0.03(+1.14%) |
Jan 11, 2021 | 3.057 | 3.074 | 2.980 | 3.006 | 60,748 | -0.07(-2.23%) |
Jan 08, 2021 | 2.997 | 3.126 | 2.977 | 3.074 | 127,748 | +0.05(+1.70%) |
Jan 07, 2021 | 3.023 | 3.057 | 2.963 | 3.023 | 126,202 | +0.03(+0.86%) |
Jan 06, 2021 | 3.006 | 3.040 | 2.954 | 2.997 | 159,276 | -0.05(-1.69%) |
Jan 05, 2021 | 2.954 | 3.100 | 2.916 | 3.049 | 248,449 | +0.12(+4.09%) |
Jan 04, 2021 | 2.826 | 2.937 | 2.826 | 2.929 | 94,591 | +0.09(+3.32%) |
Dec 31, 2020 | 2.835 | 2.835 | 2.835 | 92,804 | -0.07(-2.36%) | |
Dec 30, 2020 | 2.903 | 2.980 | 2.860 | 2.903 | 92,804 | +0.04(+1.30%) |
Dec 29, 2020 | 2.951 | 2.951 | 2.840 | 2.866 | 166,729 | -0.09(-2.89%) |
Dec 28, 2020 | 2.977 | 2.977 | 2.892 | 2.951 | 165,926 | +0.03(+1.17%) |
Dec 24, 2020 | 2.883 | 2.951 | 2.883 | 2.917 | 54,633 | +0.04(+1.48%) |
Dec 23, 2020 | 2.892 | 2.943 | 2.849 | 2.874 | 71,332 | +0.03(+1.20%) |
Dec 22, 2020 | 2.874 | 2.891 | 2.815 | 2.840 | 75,605 | -0.02(-0.60%) |
Dec 21, 2020 | 2.781 | 2.936 | 2.772 | 2.857 | 100,515 | +0.00(+0.00%) |
Dec 18, 2020 | 2.917 | 3.062 | 2.849 | 2.857 | 213,493 | -0.09(-2.90%) |
Dec 17, 2020 | 2.985 | 3.088 | 2.857 | 2.943 | 249,209 | -0.06(-1.99%) |
Dec 16, 2020 | 2.849 | 3.019 | 2.789 | 3.002 | 255,170 | +0.11(+3.83%) |
Dec 15, 2020 | 2.849 | 2.917 | 2.815 | 2.892 | 131,473 | +0.04(+1.50%) |
Dec 14, 2020 | 2.866 | 2.921 | 2.840 | 2.849 | 118,174 | +0.01(+0.30%) |
Dec 11, 2020 | 2.823 | 2.840 | 2.772 | 2.840 | 93,088 | +0.00(+0.00%) |
Dec 10, 2020 | 2.772 | 2.865 | 2.764 | 2.840 | 193,856 | +0.05(+1.83%) |
Dec 09, 2020 | 2.772 | 2.798 | 2.721 | 2.789 | 141,706 | +0.03(+1.24%) |
Dec 08, 2020 | 2.687 | 2.781 | 2.687 | 2.755 | 144,329 | +0.00(+0.00%) |
Dec 07, 2020 | 2.593 | 2.772 | 2.591 | 2.755 | 281,179 | +0.19(+7.31%) |
Dec 04, 2020 | 2.508 | 2.584 | 2.508 | 2.567 | 103,522 | +0.04(+1.69%) |
Dec 03, 2020 | 2.567 | 2.584 | 2.509 | 2.525 | 98,469 | -0.06(-2.31%) |
Dec 02, 2020 | 2.533 | 2.644 | 2.516 | 2.584 | 112,856 | +0.11(+4.48%) |
Dec 01, 2020 | 2.482 | 2.528 | 2.431 | 2.474 | 124,083 | +0.05(+2.11%) |
Nov 30, 2020 | 2.457 | 2.516 | 2.380 | 2.422 | 118,379 | -0.03(-1.39%) |
Nov 27, 2020 | 2.482 | 2.559 | 2.448 | 2.457 | 163,549 | -0.08(-3.24%) |
Nov 25, 2020 | 2.564 | 2.577 | 2.505 | 2.539 | 83,973 | -0.09(-3.55%) |
Nov 24, 2020 | 2.581 | 2.717 | 2.564 | 2.632 | 281,438 | +0.08(+3.33%) |
Nov 23, 2020 | 2.352 | 2.556 | 2.352 | 2.547 | 224,675 | +0.20(+8.70%) |
Nov 20, 2020 | 2.250 | 2.343 | 2.250 | 2.343 | 109,765 | +0.05(+2.22%) |
Nov 19, 2020 | 2.343 | 2.343 | 2.259 | 2.293 | 180,897 | -0.04(-1.82%) |
Nov 18, 2020 | 2.335 | 2.428 | 2.322 | 2.335 | 74,662 | +0.02(+0.73%) |
Nov 17, 2020 | 2.259 | 2.335 | 2.259 | 2.318 | 68,975 | -0.02(-0.73%) |
Nov 16, 2020 | 2.131 | 2.378 | 2.123 | 2.335 | 204,836 | +0.22(+10.44%) |
Nov 13, 2020 | 2.114 | 2.123 | 2.021 | 2.114 | 116,714 | -0.01(-0.40%) |
Nov 12, 2020 | 2.284 | 2.293 | 2.106 | 2.123 | 100,629 | -0.16(-7.06%) |
Nov 11, 2020 | 2.055 | 2.293 | 2.055 | 2.284 | 218,600 | +0.22(+10.70%) |
Nov 10, 2020 | 1.944 | 2.072 | 1.944 | 2.063 | 113,361 | +0.13(+6.58%) |
Nov 09, 2020 | 1.978 | 2.029 | 1.936 | 1.936 | 205,902 | +0.08(+4.11%) |
Nov 06, 2020 | 1.851 | 1.893 | 1.843 | 1.859 | 196,918 | +0.00(+0.00%) |
Nov 05, 2020 | 1.902 | 1.919 | 1.851 | 1.859 | 150,793 | -0.01(-0.45%) |
Nov 04, 2020 | 1.936 | 1.944 | 1.843 | 1.868 | 38,211 | -0.05(-2.66%) |
Nov 03, 2020 | 2.029 | 2.038 | 1.915 | 1.919 | 36,323 | -0.07(-3.42%) |
Nov 02, 2020 | 1.987 | 2.004 | 1.978 | 1.987 | 68,333 | +0.05(+2.63%) |
Oct 30, 2020 | 1.817 | 1.944 | 1.817 | 1.936 | 127,196 | +0.08(+4.11%) |
Oct 29, 2020 | 1.910 | 1.910 | 1.792 | 1.859 | 117,479 | +0.00(+0.12%) |
Oct 28, 2020 | 1.891 | 1.942 | 1.824 | 1.857 | 168,591 | -0.05(-2.65%) |
Oct 27, 2020 | 1.942 | 1.984 | 1.908 | 1.908 | 117,747 | -0.07(-3.42%) |
Oct 26, 2020 | 1.984 | 1.992 | 1.959 | 1.975 | 69,856 | -0.03(-1.27%) |
Oct 23, 2020 | 1.925 | 2.026 | 1.925 | 2.001 | 71,901 | +0.03(+1.72%) |
Oct 22, 2020 | 1.950 | 1.967 | 1.891 | 1.967 | 80,790 | +0.03(+1.30%) |
Oct 21, 2020 | 1.984 | 1.984 | 1.908 | 1.942 | 85,895 | +0.03(+1.77%) |
Oct 20, 2020 | 2.060 | 2.068 | 1.899 | 1.908 | 171,682 | -0.12(-5.83%) |
Oct 19, 2020 | 2.009 | 2.068 | 2.009 | 2.026 | 92,894 | +0.01(+0.42%) |
Oct 16, 2020 | 2.026 | 2.043 | 2.001 | 2.018 | 114,900 | -0.01(-0.42%) |
Oct 15, 2020 | 2.026 | 2.051 | 2.001 | 2.026 | 220,747 | +0.00(+0.00%) |
Oct 14, 2020 | 2.094 | 2.119 | 2.022 | 2.026 | 168,301 | -0.08(-4.00%) |
Oct 13, 2020 | 2.111 | 2.132 | 2.102 | 2.111 | 106,319 | +0.01(+0.40%) |
Oct 12, 2020 | 2.094 | 2.153 | 2.085 | 2.102 | 174,641 | -0.02(-0.80%) |
Oct 09, 2020 | 2.136 | 2.153 | 2.094 | 2.119 | 77,113 | +0.02(+0.80%) |
Oct 08, 2020 | 2.119 | 2.178 | 2.102 | 2.102 | 124,761 | -0.03(-1.58%) |
Oct 07, 2020 | 2.170 | 2.203 | 2.136 | 2.136 | 45,897 | -0.05(-2.32%) |
Oct 06, 2020 | 2.144 | 2.203 | 2.119 | 2.187 | 93,886 | +0.07(+3.19%) |
Oct 05, 2020 | 2.085 | 2.144 | 2.085 | 2.119 | 118,861 | -0.01(-0.40%) |
Oct 02, 2020 | 2.085 | 2.153 | 2.085 | 2.127 | 51,882 | +0.02(+0.80%) |
Oct 01, 2020 | 2.127 | 2.178 | 2.077 | 2.111 | 101,595 | +0.02(+0.81%) |
Sep 30, 2020 | 2.170 | 2.237 | 2.094 | 2.094 | 104,274 | -0.11(-4.98%) |
Sep 29, 2020 | 2.195 | 2.262 | 2.144 | 2.203 | 56,059 | -0.04(-1.79%) |
Sep 28, 2020 | 2.160 | 2.269 | 2.126 | 2.244 | 79,593 | +0.05(+2.30%) |
Sep 25, 2020 | 2.151 | 2.227 | 2.118 | 2.193 | 89,372 | +0.00(+0.00%) |
Sep 24, 2020 | 2.218 | 2.218 | 2.168 | 2.193 | 125,237 | -0.04(-1.88%) |
Sep 23, 2020 | 2.336 | 2.336 | 2.235 | 2.235 | 67,927 | -0.08(-3.27%) |
Sep 22, 2020 | 2.260 | 2.344 | 2.260 | 2.311 | 52,047 | +0.05(+2.23%) |
Sep 21, 2020 | 2.269 | 2.302 | 2.218 | 2.260 | 95,762 | -0.12(-4.95%) |
Sep 18, 2020 | 2.353 | 2.483 | 2.349 | 2.378 | 141,258 | +0.02(+0.71%) |
Sep 17, 2020 | 2.353 | 2.370 | 2.311 | 2.361 | 67,782 | +0.03(+1.44%) |
Sep 16, 2020 | 2.294 | 2.344 | 2.260 | 2.328 | 72,773 | +0.07(+2.97%) |
Sep 15, 2020 | 2.210 | 2.311 | 2.202 | 2.260 | 87,799 | +0.05(+2.28%) |
Sep 14, 2020 | 2.143 | 2.227 | 2.143 | 2.210 | 70,211 | +0.08(+3.54%) |
Sep 11, 2020 | 2.151 | 2.260 | 2.126 | 2.134 | 196,119 | -0.02(-0.78%) |
Sep 10, 2020 | 2.101 | 2.202 | 2.101 | 2.151 | 136,973 | +0.04(+1.99%) |
Sep 09, 2020 | 2.193 | 2.193 | 2.109 | 2.109 | 105,033 | -0.04(-1.95%) |
Sep 08, 2020 | 2.202 | 2.218 | 2.126 | 2.151 | 152,233 | -0.08(-3.40%) |
Sep 04, 2020 | 2.269 | 2.325 | 2.206 | 2.227 | 108,174 | -0.07(-2.93%) |
Sep 03, 2020 | 2.302 | 2.353 | 2.277 | 2.294 | 57,074 | -0.05(-1.98%) |
Sep 02, 2020 | 2.386 | 2.412 | 2.267 | 2.340 | 182,984 | -0.07(-2.96%) |
Sep 01, 2020 | 2.487 | 2.528 | 2.403 | 2.412 | 105,504 | -0.11(-4.33%) |
Aug 31, 2020 | 2.521 | 2.647 | 2.445 | 2.521 | 120,408 | +0.00(+0.00%) |
Aug 28, 2020 | 2.513 | 2.521 | 2.361 | 2.521 | 226,941 | +0.03(+1.31%) |
Aug 27, 2020 | 2.446 | 2.488 | 2.371 | 2.488 | 105,301 | +0.08(+3.12%) |
Aug 26, 2020 | 2.421 | 2.480 | 2.371 | 2.413 | 198,798 | -0.04(-1.71%) |
Aug 25, 2020 | 2.471 | 2.497 | 2.438 | 2.455 | 123,526 | +0.01(+0.34%) |
Aug 24, 2020 | 2.471 | 2.498 | 2.438 | 2.446 | 88,176 | -0.01(-0.34%) |
Aug 21, 2020 | 2.430 | 2.539 | 2.430 | 2.455 | 144,068 | -0.00(-0.17%) |
Aug 20, 2020 | 2.497 | 2.509 | 2.430 | 2.459 | 72,567 | -0.06(-2.49%) |
Aug 19, 2020 | 2.589 | 2.606 | 2.505 | 2.522 | 158,637 | -0.08(-2.90%) |
Aug 18, 2020 | 2.580 | 2.614 | 2.572 | 2.597 | 76,196 | -0.01(-0.32%) |
Aug 17, 2020 | 2.681 | 2.723 | 2.580 | 2.606 | 101,820 | -0.11(-4.01%) |
Aug 14, 2020 | 2.673 | 2.714 | 2.650 | 2.714 | 51,683 | +0.06(+2.21%) |
Aug 13, 2020 | 2.647 | 2.698 | 2.614 | 2.656 | 86,320 | -0.03(-1.25%) |
Aug 12, 2020 | 2.765 | 2.784 | 2.689 | 2.689 | 85,648 | -0.04(-1.53%) |
Aug 11, 2020 | 2.815 | 2.874 | 2.723 | 2.731 | 94,263 | -0.10(-3.55%) |
Aug 10, 2020 | 2.773 | 2.882 | 2.773 | 2.832 | 71,735 | +0.07(+2.42%) |
Aug 07, 2020 | 2.840 | 2.874 | 2.765 | 2.765 | 59,918 | -0.08(-2.66%) |
Aug 06, 2020 | 2.865 | 2.899 | 2.840 | 2.840 | 63,603 | -0.05(-1.74%) |
Aug 05, 2020 | 2.832 | 2.890 | 2.832 | 2.890 | 92,836 | +0.04(+1.47%) |
Aug 04, 2020 | 2.773 | 2.886 | 2.773 | 2.849 | 160,677 | +0.04(+1.49%) |
Aug 03, 2020 | 2.832 | 2.849 | 2.731 | 2.807 | 197,046 | -0.06(-2.05%) |
Jul 31, 2020 | 2.790 | 2.882 | 2.781 | 2.865 | 216,519 | +0.02(+0.59%) |
Jul 30, 2020 | 2.832 | 2.878 | 2.832 | 2.849 | 84,479 | -0.06(-2.14%) |
Jul 29, 2020 | 2.886 | 2.919 | 2.844 | 2.911 | 62,390 | -0.01(-0.29%) |
Jul 28, 2020 | 2.902 | 2.927 | 2.822 | 2.919 | 102,713 | +0.07(+2.50%) |
Jul 27, 2020 | 2.802 | 2.857 | 2.794 | 2.848 | 55,016 | +0.02(+0.74%) |
Jul 24, 2020 | 2.902 | 2.902 | 2.802 | 2.827 | 92,297 | -0.06(-2.03%) |
Jul 23, 2020 | 2.919 | 2.927 | 2.852 | 2.886 | 44,096 | -0.03(-0.86%) |
Jul 22, 2020 | 2.911 | 2.978 | 2.877 | 2.911 | 71,895 | +0.02(+0.58%) |
Jul 21, 2020 | 2.861 | 3.003 | 2.861 | 2.894 | 100,480 | +0.05(+1.76%) |
Jul 20, 2020 | 2.735 | 2.894 | 2.693 | 2.844 | 173,378 | +0.10(+3.66%) |
Jul 17, 2020 | 2.844 | 2.886 | 2.743 | 2.743 | 85,841 | -0.10(-3.53%) |
Jul 16, 2020 | 2.810 | 2.919 | 2.785 | 2.844 | 137,891 | -0.07(-2.30%) |
Jul 15, 2020 | 2.911 | 2.978 | 2.894 | 2.911 | 133,132 | -0.01(-0.29%) |
Jul 14, 2020 | 2.810 | 2.953 | 2.769 | 2.919 | 195,917 | -0.01(-0.29%) |
Jul 13, 2020 | 2.802 | 2.944 | 2.743 | 2.927 | 171,640 | +0.08(+2.94%) |
Jul 10, 2020 | 2.685 | 2.859 | 2.685 | 2.844 | 139,283 | +0.12(+4.29%) |
Jul 09, 2020 | 2.752 | 2.752 | 2.702 | 2.727 | 65,047 | -0.03(-0.91%) |
Jul 08, 2020 | 2.727 | 2.777 | 2.702 | 2.752 | 61,422 | +0.03(+1.23%) |
Jul 07, 2020 | 2.677 | 2.769 | 2.664 | 2.718 | 135,807 | -0.03(-1.22%) |
Jul 06, 2020 | 2.819 | 2.819 | 2.710 | 2.752 | 115,539 | +0.03(+0.92%) |
Jul 02, 2020 | 2.735 | 2.785 | 2.710 | 2.727 | 45,909 | +0.00(+0.00%) |
Jul 01, 2020 | 2.794 | 2.794 | 2.710 | 2.727 | 73,875 | -0.03(-1.21%) |
Jun 30, 2020 | 2.643 | 2.760 | 2.626 | 2.760 | 166,358 | +0.08(+3.12%) |
Jun 29, 2020 | 2.693 | 2.902 | 2.660 | 2.677 | 193,881 | -0.06(-2.03%) |
Jun 26, 2020 | 2.633 | 2.750 | 2.608 | 2.732 | 191,994 | +0.04(+1.33%) |
Jun 25, 2020 | 2.675 | 2.717 | 2.629 | 2.696 | 102,368 | +0.04(+1.57%) |
Jun 24, 2020 | 2.734 | 2.763 | 2.606 | 2.654 | 106,903 | -0.12(-4.37%) |
Jun 23, 2020 | 2.742 | 2.851 | 2.734 | 2.775 | 173,070 | +0.04(+1.53%) |
Jun 22, 2020 | 2.784 | 2.800 | 2.675 | 2.734 | 125,989 | -0.05(-1.80%) |
Jun 19, 2020 | 3.177 | 3.177 | 2.784 | 2.784 | 420,714 | -0.34(-10.96%) |
Jun 18, 2020 | 3.202 | 3.235 | 3.122 | 3.126 | 73,410 | -0.06(-1.84%) |
Jun 17, 2020 | 3.152 | 3.227 | 3.110 | 3.185 | 92,543 | +0.07(+2.14%) |
Jun 16, 2020 | 3.177 | 3.210 | 3.053 | 3.118 | 83,916 | -0.05(-1.58%) |
Jun 15, 2020 | 2.909 | 3.177 | 2.909 | 3.168 | 104,810 | +0.15(+4.99%) |
Jun 12, 2020 | 3.009 | 3.026 | 2.907 | 3.018 | 83,018 | +0.15(+5.25%) |
Jun 11, 2020 | 3.085 | 3.134 | 2.801 | 2.867 | 180,051 | -0.30(-9.50%) |
Jun 10, 2020 | 3.193 | 3.210 | 3.060 | 3.168 | 138,229 | +0.01(+0.26%) |
Jun 09, 2020 | 3.244 | 3.252 | 3.135 | 3.160 | 122,395 | -0.08(-2.58%) |
Jun 08, 2020 | 3.193 | 3.285 | 3.177 | 3.244 | 218,268 | -0.02(-0.51%) |
Jun 05, 2020 | 3.185 | 3.269 | 3.152 | 3.260 | 164,601 | +0.09(+2.90%) |
Jun 04, 2020 | 3.202 | 3.202 | 3.101 | 3.168 | 47,148 | -0.03(-1.04%) |
Jun 03, 2020 | 3.177 | 3.227 | 3.126 | 3.202 | 123,461 | +0.10(+3.23%) |
Jun 02, 2020 | 3.218 | 3.227 | 3.009 | 3.101 | 158,943 | -0.07(-2.11%) |
Jun 01, 2020 | 3.110 | 3.168 | 3.055 | 3.168 | 90,921 | +0.10(+3.27%) |
May 29, 2020 | 3.118 | 3.122 | 2.980 | 3.068 | 63,759 | -0.11(-3.42%) |
May 28, 2020 | 3.093 | 3.260 | 3.093 | 3.177 | 173,075 | +0.04(+1.24%) |
May 27, 2020 | 3.163 | 3.204 | 3.061 | 3.138 | 109,298 | -0.02(-0.79%) |
May 26, 2020 | 3.204 | 3.221 | 3.130 | 3.163 | 124,438 | +0.01(+0.26%) |
May 22, 2020 | 3.005 | 3.163 | 2.921 | 3.154 | 150,546 | +0.13(+4.41%) |
May 21, 2020 | 2.905 | 3.030 | 2.788 | 3.021 | 159,668 | +0.26(+9.34%) |
May 20, 2020 | 2.905 | 2.946 | 2.705 | 2.763 | 199,767 | -0.03(-1.19%) |
May 19, 2020 | 2.930 | 2.971 | 2.788 | 2.797 | 130,742 | -0.13(-4.55%) |
May 18, 2020 | 2.788 | 2.938 | 2.722 | 2.930 | 219,024 | +0.21(+7.65%) |
May 15, 2020 | 2.630 | 2.863 | 2.630 | 2.722 | 150,546 | +0.13(+5.14%) |
May 14, 2020 | 2.638 | 2.676 | 2.530 | 2.588 | 87,123 | +0.00(+0.00%) |
May 13, 2020 | 2.713 | 2.713 | 2.562 | 2.588 | 161,651 | -0.07(-2.81%) |
May 12, 2020 | 2.630 | 2.797 | 2.626 | 2.663 | 179,143 | +0.04(+1.59%) |
May 11, 2020 | 2.555 | 2.630 | 2.522 | 2.622 | 69,931 | +0.08(+3.28%) |
May 08, 2020 | 2.539 | 2.630 | 2.514 | 2.539 | 88,910 | +0.00(+0.00%) |
May 07, 2020 | 2.622 | 2.622 | 2.497 | 2.539 | 90,982 | +0.02(+0.99%) |
May 06, 2020 | 2.505 | 2.537 | 2.455 | 2.514 | 65,048 | +0.01(+0.33%) |
May 05, 2020 | 2.539 | 2.605 | 2.505 | 2.505 | 123,854 | -0.02(-0.99%) |
May 04, 2020 | 2.497 | 2.530 | 2.472 | 2.530 | 61,243 | +0.02(+0.66%) |