Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.484 | 2.484 | 2.401 | 2.410 | 377,423 | -0.07(-2.96%) |
Apr 29, 2021 | 2.493 | 2.516 | 2.448 | 2.484 | 206,756 | -0.02(-0.73%) |
Apr 28, 2021 | 2.511 | 2.613 | 2.447 | 2.502 | 593,593 | +0.03(+1.11%) |
Apr 27, 2021 | 2.383 | 2.493 | 2.383 | 2.475 | 463,014 | +0.11(+4.67%) |
Apr 26, 2021 | 2.327 | 2.419 | 2.327 | 2.364 | 371,517 | +0.02(+0.78%) |
Apr 23, 2021 | 2.346 | 2.401 | 2.300 | 2.346 | 506,130 | +0.00(+0.00%) |
Apr 22, 2021 | 2.410 | 2.419 | 2.346 | 2.346 | 266,887 | -0.07(-3.04%) |
Apr 21, 2021 | 2.383 | 2.429 | 2.355 | 2.419 | 317,196 | +0.02(+0.77%) |
Apr 20, 2021 | 2.429 | 2.438 | 2.364 | 2.401 | 226,107 | -0.04(-1.51%) |
Apr 19, 2021 | 2.429 | 2.521 | 2.415 | 2.438 | 390,267 | +0.00(+0.00%) |
Apr 16, 2021 | 2.355 | 2.438 | 2.294 | 2.438 | 383,728 | +0.09(+3.92%) |
Apr 15, 2021 | 2.383 | 2.401 | 2.346 | 2.346 | 274,044 | -0.06(-2.30%) |
Apr 14, 2021 | 2.392 | 2.456 | 2.364 | 2.401 | 279,202 | +0.03(+1.16%) |
Apr 13, 2021 | 2.438 | 2.456 | 2.364 | 2.373 | 410,429 | -0.06(-2.27%) |
Apr 12, 2021 | 2.493 | 2.511 | 2.419 | 2.429 | 255,174 | -0.06(-2.22%) |
Apr 09, 2021 | 2.502 | 2.530 | 2.475 | 2.484 | 347,964 | -0.06(-2.53%) |
Apr 08, 2021 | 2.484 | 2.548 | 2.457 | 2.548 | 281,391 | +0.06(+2.21%) |
Apr 07, 2021 | 2.567 | 2.594 | 2.484 | 2.493 | 321,109 | -0.07(-2.87%) |
Apr 06, 2021 | 2.456 | 2.567 | 2.456 | 2.567 | 285,981 | +0.09(+3.72%) |
Apr 05, 2021 | 2.530 | 2.539 | 2.438 | 2.475 | 302,624 | -0.05(-1.82%) |
Apr 01, 2021 | 2.511 | 2.548 | 2.475 | 2.521 | 173,058 | +0.01(+0.37%) |
Mar 31, 2021 | 2.511 | 2.567 | 2.475 | 2.511 | 238,487 | -0.02(-0.73%) |
Mar 30, 2021 | 2.521 | 2.569 | 2.502 | 2.530 | 158,665 | +0.02(+0.73%) |
Mar 29, 2021 | 2.484 | 2.549 | 2.438 | 2.511 | 288,042 | +0.02(+0.74%) |
Mar 26, 2021 | 2.548 | 2.585 | 2.470 | 2.493 | 372,532 | -0.06(-2.17%) |
Mar 25, 2021 | 2.567 | 2.576 | 2.484 | 2.548 | 361,382 | -0.04(-1.42%) |
Mar 24, 2021 | 2.686 | 2.686 | 2.557 | 2.585 | 241,431 | -0.08(-3.10%) |
Mar 23, 2021 | 2.631 | 2.677 | 2.613 | 2.668 | 405,191 | +0.01(+0.35%) |
Mar 22, 2021 | 2.649 | 2.705 | 2.567 | 2.659 | 261,439 | +0.04(+1.40%) |
Mar 19, 2021 | 2.576 | 2.677 | 2.567 | 2.622 | 153,165 | +0.02(+0.71%) |
Mar 18, 2021 | 2.705 | 2.751 | 2.567 | 2.603 | 361,261 | -0.08(-3.08%) |
Mar 17, 2021 | 2.751 | 2.787 | 2.677 | 2.686 | 423,915 | -0.08(-2.99%) |
Mar 16, 2021 | 2.824 | 2.889 | 2.723 | 2.769 | 557,477 | -0.06(-1.95%) |
Mar 15, 2021 | 2.705 | 2.838 | 2.668 | 2.824 | 583,968 | +0.17(+6.60%) |
Mar 12, 2021 | 2.677 | 2.751 | 2.640 | 2.649 | 394,055 | +0.01(+0.35%) |
Mar 11, 2021 | 2.530 | 2.695 | 2.521 | 2.640 | 433,216 | +0.10(+3.99%) |
Mar 10, 2021 | 2.392 | 2.576 | 2.373 | 2.539 | 516,378 | +0.18(+7.81%) |
Mar 09, 2021 | 2.401 | 2.419 | 2.281 | 2.355 | 714,587 | +0.02(+0.79%) |
Mar 08, 2021 | 2.475 | 2.484 | 2.309 | 2.337 | 752,663 | -0.14(-5.58%) |
Mar 05, 2021 | 2.557 | 2.557 | 2.417 | 2.475 | 247,195 | -0.03(-1.10%) |
Mar 04, 2021 | 2.465 | 2.548 | 2.392 | 2.502 | 565,654 | +0.04(+1.49%) |
Mar 03, 2021 | 2.484 | 2.523 | 2.419 | 2.465 | 336,664 | -0.01(-0.37%) |
Mar 02, 2021 | 2.511 | 2.521 | 2.438 | 2.475 | 361,171 | -0.02(-0.74%) |
Mar 01, 2021 | 2.548 | 2.571 | 2.493 | 2.493 | 328,673 | +0.00(+0.00%) |
Feb 26, 2021 | 2.585 | 2.622 | 2.493 | 2.493 | 563,526 | -0.12(-4.58%) |
Feb 25, 2021 | 2.751 | 2.751 | 2.603 | 2.613 | 366,021 | -0.08(-3.07%) |
Feb 24, 2021 | 2.686 | 2.751 | 2.622 | 2.695 | 603,219 | +0.05(+1.74%) |
Feb 23, 2021 | 2.723 | 2.723 | 2.590 | 2.649 | 591,760 | -0.03(-1.03%) |
Feb 22, 2021 | 2.861 | 2.861 | 2.668 | 2.677 | 467,527 | -0.20(-7.03%) |
Feb 19, 2021 | 2.861 | 2.925 | 2.833 | 2.879 | 491,455 | +0.04(+1.29%) |
Feb 18, 2021 | 2.833 | 3.073 | 2.787 | 2.843 | 1,260,546 | +0.04(+1.31%) |
Feb 17, 2021 | 2.879 | 2.898 | 2.806 | 2.806 | 608,256 | -0.09(-3.17%) |
Feb 16, 2021 | 2.815 | 2.916 | 2.797 | 2.898 | 407,419 | +0.12(+4.30%) |
Feb 12, 2021 | 2.815 | 2.852 | 2.741 | 2.778 | 294,699 | -0.06(-1.95%) |
Feb 11, 2021 | 2.769 | 2.833 | 2.714 | 2.833 | 396,973 | +0.06(+2.33%) |
Feb 10, 2021 | 2.815 | 2.843 | 2.751 | 2.769 | 297,763 | -0.02(-0.66%) |
Feb 09, 2021 | 2.723 | 2.820 | 2.686 | 2.787 | 339,061 | +0.03(+1.00%) |
Feb 08, 2021 | 2.769 | 2.843 | 2.723 | 2.760 | 474,297 | +0.03(+1.01%) |
Feb 05, 2021 | 2.714 | 2.732 | 2.656 | 2.732 | 368,509 | +0.09(+3.48%) |
Feb 04, 2021 | 2.622 | 2.686 | 2.585 | 2.640 | 317,751 | +0.02(+0.70%) |
Feb 03, 2021 | 2.567 | 2.631 | 2.530 | 2.622 | 353,432 | +0.06(+2.52%) |
Feb 02, 2021 | 2.557 | 2.594 | 2.502 | 2.557 | 435,035 | +0.01(+0.36%) |
Feb 01, 2021 | 2.493 | 2.557 | 2.493 | 2.548 | 367,647 | +0.07(+2.97%) |
Jan 29, 2021 | 2.585 | 2.659 | 2.475 | 2.475 | 543,525 | -0.13(-4.95%) |
Jan 28, 2021 | 2.695 | 2.732 | 2.593 | 2.603 | 242,471 | -0.06(-2.41%) |
Jan 27, 2021 | 2.576 | 2.686 | 2.521 | 2.668 | 786,542 | +0.06(+2.47%) |
Jan 26, 2021 | 2.557 | 2.659 | 2.557 | 2.603 | 580,694 | +0.06(+2.17%) |
Jan 25, 2021 | 2.613 | 2.613 | 2.493 | 2.548 | 350,117 | -0.04(-1.42%) |
Jan 22, 2021 | 2.677 | 2.677 | 2.553 | 2.585 | 658,100 | -0.06(-2.43%) |
Jan 21, 2021 | 2.787 | 2.797 | 2.636 | 2.649 | 265,389 | -0.11(-4.00%) |
Jan 20, 2021 | 2.732 | 2.769 | 2.640 | 2.760 | 380,297 | +0.06(+2.39%) |
Jan 19, 2021 | 2.714 | 2.760 | 2.649 | 2.695 | 249,541 | -0.03(-1.01%) |
Jan 15, 2021 | 2.787 | 2.806 | 2.714 | 2.723 | 249,043 | -0.10(-3.58%) |
Jan 14, 2021 | 2.760 | 2.824 | 2.741 | 2.824 | 259,827 | +0.06(+2.33%) |
Jan 13, 2021 | 2.732 | 2.815 | 2.728 | 2.760 | 295,467 | +0.00(+0.00%) |
Jan 12, 2021 | 2.705 | 2.760 | 2.622 | 2.760 | 329,400 | +0.16(+6.01%) |
Jan 11, 2021 | 2.677 | 2.705 | 2.603 | 2.603 | 583,127 | -0.13(-4.71%) |
Jan 08, 2021 | 2.769 | 2.769 | 2.668 | 2.732 | 265,675 | +0.01(+0.34%) |
Jan 07, 2021 | 2.769 | 2.794 | 2.677 | 2.723 | 427,062 | -0.02(-0.67%) |
Jan 06, 2021 | 2.778 | 2.833 | 2.732 | 2.741 | 309,323 | -0.01(-0.33%) |
Jan 05, 2021 | 2.741 | 2.843 | 2.723 | 2.751 | 331,012 | -0.03(-0.99%) |
Jan 04, 2021 | 2.990 | 2.990 | 2.760 | 2.778 | 410,556 | -0.17(-5.92%) |
Dec 31, 2020 | 2.953 | 2.953 | 2.953 | 370,053 | -0.06(-1.83%) | |
Dec 30, 2020 | 3.008 | 3.104 | 2.990 | 3.008 | 370,053 | -0.03(-0.91%) |
Dec 29, 2020 | 2.898 | 3.119 | 2.870 | 3.036 | 678,662 | +0.13(+4.43%) |
Dec 28, 2020 | 2.879 | 2.962 | 2.870 | 2.907 | 201,155 | +0.02(+0.64%) |
Dec 24, 2020 | 2.953 | 2.953 | 2.879 | 2.889 | 105,661 | -0.03(-0.95%) |
Dec 23, 2020 | 2.898 | 2.976 | 2.898 | 2.916 | 214,607 | +0.01(+0.32%) |
Dec 22, 2020 | 2.889 | 2.944 | 2.833 | 2.907 | 373,116 | +0.06(+1.94%) |
Dec 21, 2020 | 2.852 | 2.898 | 2.787 | 2.852 | 401,549 | -0.09(-3.13%) |
Dec 18, 2020 | 2.944 | 2.988 | 2.852 | 2.944 | 780,502 | -0.04(-1.23%) |
Dec 17, 2020 | 3.008 | 3.053 | 2.962 | 2.981 | 345,091 | -0.02(-0.61%) |
Dec 16, 2020 | 3.008 | 3.036 | 2.967 | 2.999 | 211,338 | -0.01(-0.31%) |
Dec 15, 2020 | 2.981 | 3.027 | 2.935 | 3.008 | 195,285 | +0.06(+1.87%) |
Dec 14, 2020 | 3.054 | 3.091 | 2.879 | 2.953 | 816,188 | -0.07(-2.43%) |
Dec 11, 2020 | 3.109 | 3.137 | 3.008 | 3.027 | 369,923 | -0.14(-4.36%) |
Dec 10, 2020 | 3.045 | 3.192 | 2.993 | 3.165 | 336,933 | +0.14(+4.56%) |
Dec 09, 2020 | 3.137 | 3.165 | 2.953 | 3.027 | 592,581 | -0.06(-1.79%) |
Dec 08, 2020 | 3.183 | 3.229 | 3.045 | 3.082 | 424,706 | -0.13(-4.01%) |
Dec 07, 2020 | 3.321 | 3.321 | 3.201 | 3.211 | 242,593 | -0.07(-2.24%) |
Dec 04, 2020 | 3.183 | 3.289 | 3.155 | 3.284 | 383,293 | +0.13(+4.08%) |
Dec 03, 2020 | 3.211 | 3.349 | 3.146 | 3.155 | 592,010 | -0.06(-1.72%) |
Dec 02, 2020 | 3.008 | 3.257 | 2.944 | 3.211 | 1,000,788 | +0.15(+4.80%) |
Dec 01, 2020 | 3.054 | 3.146 | 3.017 | 3.063 | 450,832 | +0.12(+4.06%) |
Nov 30, 2020 | 3.247 | 3.266 | 2.925 | 2.944 | 1,558,635 | -0.29(-8.83%) |
Nov 27, 2020 | 3.045 | 3.238 | 3.017 | 3.229 | 280,567 | +0.18(+6.04%) |
Nov 25, 2020 | 3.036 | 3.063 | 2.898 | 3.045 | 351,443 | +0.03(+0.91%) |
Nov 24, 2020 | 2.889 | 3.063 | 2.870 | 3.017 | 808,227 | +0.19(+6.84%) |
Nov 23, 2020 | 2.870 | 2.930 | 2.797 | 2.824 | 543,421 | -0.02(-0.65%) |
Nov 20, 2020 | 2.778 | 2.866 | 2.764 | 2.843 | 295,351 | +0.01(+0.32%) |
Nov 19, 2020 | 2.833 | 2.902 | 2.787 | 2.833 | 373,683 | +0.04(+1.32%) |
Nov 18, 2020 | 3.036 | 3.045 | 2.783 | 2.797 | 976,368 | -0.19(-6.46%) |
Nov 17, 2020 | 2.971 | 3.021 | 2.870 | 2.990 | 495,907 | +0.02(+0.62%) |
Nov 16, 2020 | 3.045 | 3.054 | 2.898 | 2.971 | 579,106 | +0.06(+2.22%) |
Nov 13, 2020 | 2.741 | 2.907 | 2.740 | 2.907 | 476,562 | +0.20(+7.48%) |
Nov 12, 2020 | 2.889 | 2.962 | 2.686 | 2.705 | 990,296 | -0.25(-8.41%) |
Nov 11, 2020 | 3.100 | 3.109 | 2.921 | 2.953 | 832,776 | -0.12(-3.89%) |
Nov 10, 2020 | 2.833 | 3.109 | 2.824 | 3.073 | 1,081,970 | +0.25(+8.79%) |
Nov 09, 2020 | 2.760 | 2.879 | 2.698 | 2.824 | 599,275 | +0.20(+7.72%) |
Nov 06, 2020 | 2.622 | 2.659 | 2.502 | 2.622 | 548,308 | +0.01(+0.35%) |
Nov 05, 2020 | 2.438 | 2.741 | 2.435 | 2.613 | 1,041,452 | +0.19(+7.99%) |
Nov 04, 2020 | 2.521 | 2.553 | 2.410 | 2.419 | 358,824 | -0.12(-4.71%) |
Nov 03, 2020 | 2.567 | 2.640 | 2.447 | 2.539 | 474,602 | +0.04(+1.47%) |
Nov 02, 2020 | 2.263 | 2.539 | 2.263 | 2.502 | 1,090,878 | +0.27(+11.93%) |
Oct 30, 2020 | 2.226 | 2.235 | 2.134 | 2.235 | 520,697 | +0.02(+0.83%) |
Oct 29, 2020 | 2.134 | 2.240 | 2.088 | 2.217 | 398,128 | +0.08(+3.88%) |
Oct 28, 2020 | 2.217 | 2.226 | 2.107 | 2.134 | 646,748 | -0.12(-5.31%) |
Oct 27, 2020 | 2.401 | 2.470 | 2.254 | 2.254 | 406,258 | -0.15(-6.13%) |
Oct 26, 2020 | 2.401 | 2.465 | 2.373 | 2.401 | 265,400 | -0.07(-2.97%) |
Oct 23, 2020 | 2.438 | 2.475 | 2.410 | 2.475 | 242,847 | +0.04(+1.51%) |
Oct 22, 2020 | 2.300 | 2.475 | 2.291 | 2.438 | 689,951 | +0.15(+6.43%) |
Oct 21, 2020 | 2.373 | 2.392 | 2.281 | 2.291 | 288,854 | -0.09(-3.86%) |
Oct 20, 2020 | 2.502 | 2.585 | 2.355 | 2.383 | 800,804 | -0.06(-2.63%) |
Oct 19, 2020 | 2.410 | 2.539 | 2.355 | 2.447 | 824,318 | +0.04(+1.53%) |
Oct 16, 2020 | 2.208 | 2.410 | 2.208 | 2.410 | 847,572 | +0.18(+8.26%) |
Oct 15, 2020 | 2.208 | 2.272 | 2.171 | 2.226 | 286,882 | +0.00(+0.00%) |
Oct 14, 2020 | 2.235 | 2.346 | 2.208 | 2.226 | 725,745 | -0.01(-0.41%) |
Oct 13, 2020 | 2.281 | 2.309 | 2.217 | 2.235 | 538,128 | -0.08(-3.57%) |
Oct 12, 2020 | 2.327 | 2.355 | 2.272 | 2.318 | 377,095 | -0.01(-0.40%) |
Oct 09, 2020 | 2.327 | 2.401 | 2.318 | 2.327 | 229,476 | -0.04(-1.56%) |
Oct 08, 2020 | 2.346 | 2.392 | 2.300 | 2.364 | 394,742 | +0.05(+1.98%) |
Oct 07, 2020 | 2.337 | 2.373 | 2.263 | 2.318 | 468,114 | +0.01(+0.40%) |
Oct 06, 2020 | 2.475 | 2.557 | 2.300 | 2.309 | 681,015 | -0.15(-5.99%) |
Oct 05, 2020 | 2.410 | 2.456 | 2.360 | 2.456 | 542,816 | +0.06(+2.69%) |
Oct 02, 2020 | 2.410 | 2.447 | 2.346 | 2.392 | 344,377 | -0.05(-1.89%) |
Oct 01, 2020 | 2.327 | 2.442 | 2.327 | 2.438 | 276,841 | +0.12(+5.16%) |
Sep 30, 2020 | 2.346 | 2.392 | 2.300 | 2.318 | 420,735 | +0.01(+0.40%) |
Sep 29, 2020 | 2.410 | 2.442 | 2.309 | 2.309 | 469,100 | -0.10(-4.20%) |
Sep 28, 2020 | 2.475 | 2.502 | 2.373 | 2.410 | 483,094 | -0.01(-0.38%) |
Sep 25, 2020 | 2.447 | 2.475 | 2.360 | 2.419 | 394,273 | +0.00(+0.00%) |
Sep 24, 2020 | 2.226 | 2.502 | 2.157 | 2.419 | 837,622 | +0.20(+9.13%) |
Sep 23, 2020 | 2.383 | 2.456 | 2.208 | 2.217 | 662,317 | -0.14(-5.86%) |
Sep 22, 2020 | 2.475 | 2.516 | 2.346 | 2.355 | 436,315 | -0.09(-3.76%) |
Sep 21, 2020 | 2.447 | 2.484 | 2.383 | 2.447 | 488,283 | -0.10(-3.97%) |
Sep 18, 2020 | 2.567 | 2.631 | 2.496 | 2.548 | 617,118 | -0.02(-0.72%) |
Sep 17, 2020 | 2.649 | 2.659 | 2.548 | 2.567 | 787,565 | -0.12(-4.45%) |
Sep 16, 2020 | 2.824 | 2.828 | 2.640 | 2.686 | 924,603 | -0.20(-7.01%) |
Sep 15, 2020 | 2.889 | 2.990 | 2.833 | 2.889 | 578,808 | -0.05(-1.57%) |
Sep 14, 2020 | 3.027 | 3.027 | 2.916 | 2.935 | 507,488 | -0.09(-3.04%) |
Sep 11, 2020 | 3.119 | 3.128 | 3.017 | 3.027 | 419,818 | -0.08(-2.66%) |
Sep 10, 2020 | 3.155 | 3.238 | 3.105 | 3.109 | 301,562 | +0.00(+0.00%) |
Sep 09, 2020 | 3.183 | 3.215 | 3.109 | 3.109 | 196,878 | -0.05(-1.46%) |
Sep 08, 2020 | 3.054 | 3.174 | 3.008 | 3.155 | 313,662 | +0.04(+1.18%) |
Sep 04, 2020 | 3.165 | 3.183 | 3.063 | 3.119 | 322,853 | +0.02(+0.59%) |
Sep 03, 2020 | 3.091 | 3.183 | 3.017 | 3.100 | 537,783 | +0.05(+1.51%) |
Sep 02, 2020 | 3.192 | 3.192 | 3.017 | 3.054 | 659,136 | -0.11(-3.49%) |
Sep 01, 2020 | 3.054 | 3.174 | 3.054 | 3.165 | 280,287 | +0.06(+2.08%) |
Aug 31, 2020 | 3.266 | 3.275 | 3.100 | 3.100 | 975,918 | -0.12(-3.71%) |
Aug 28, 2020 | 2.981 | 3.252 | 2.981 | 3.220 | 1,277,066 | +0.26(+8.70%) |
Aug 27, 2020 | 2.990 | 3.063 | 2.925 | 2.962 | 562,324 | -0.02(-0.62%) |
Aug 26, 2020 | 3.091 | 3.146 | 2.981 | 2.981 | 775,392 | -0.10(-3.28%) |
Aug 25, 2020 | 3.027 | 3.119 | 2.889 | 3.082 | 850,392 | +0.06(+1.82%) |
Aug 24, 2020 | 3.063 | 3.085 | 2.870 | 3.027 | 942,255 | -0.03(-0.90%) |
Aug 21, 2020 | 3.082 | 3.165 | 2.990 | 3.054 | 547,003 | +0.02(+0.61%) |
Aug 20, 2020 | 3.045 | 3.091 | 2.999 | 3.036 | 535,672 | -0.07(-2.37%) |
Aug 19, 2020 | 3.063 | 3.229 | 2.971 | 3.109 | 880,937 | +0.06(+1.81%) |
Aug 18, 2020 | 3.165 | 3.211 | 3.054 | 3.054 | 693,027 | -0.06(-1.77%) |
Aug 17, 2020 | 3.349 | 3.358 | 3.109 | 3.109 | 1,126,911 | -0.23(-6.89%) |
Aug 14, 2020 | 3.404 | 3.404 | 3.257 | 3.339 | 694,951 | -0.05(-1.36%) |
Aug 13, 2020 | 3.358 | 3.546 | 3.358 | 3.385 | 694,265 | -0.02(-0.54%) |
Aug 12, 2020 | 3.652 | 3.661 | 3.312 | 3.404 | 1,743,683 | -0.16(-4.39%) |
Aug 11, 2020 | 3.864 | 3.919 | 3.560 | 3.560 | 793,740 | -0.25(-6.52%) |
Aug 10, 2020 | 3.891 | 4.048 | 3.735 | 3.808 | 629,293 | -0.08(-2.13%) |
Aug 07, 2020 | 3.873 | 3.891 | 3.781 | 3.891 | 432,537 | +0.00(+0.00%) |
Aug 06, 2020 | 3.937 | 3.965 | 3.772 | 3.891 | 647,151 | -0.06(-1.40%) |
Aug 05, 2020 | 4.222 | 4.342 | 3.919 | 3.946 | 770,343 | -0.21(-5.09%) |
Aug 04, 2020 | 4.600 | 4.682 | 4.011 | 4.158 | 2,498,646 | +0.04(+0.89%) |
Aug 03, 2020 | 3.726 | 4.342 | 3.606 | 4.121 | 2,018,749 | +0.31(+8.21%) |
Jul 31, 2020 | 4.029 | 4.048 | 3.799 | 3.808 | 440,255 | -0.18(-4.61%) |
Jul 30, 2020 | 3.974 | 4.029 | 3.854 | 3.992 | 649,207 | -0.09(-2.25%) |
Jul 29, 2020 | 4.057 | 4.176 | 4.011 | 4.084 | 381,190 | -0.01(-0.22%) |
Jul 28, 2020 | 4.259 | 4.278 | 4.066 | 4.094 | 628,239 | -0.16(-3.68%) |
Jul 27, 2020 | 4.222 | 4.397 | 4.075 | 4.250 | 422,185 | +0.07(+1.76%) |
Jul 24, 2020 | 4.140 | 4.443 | 4.112 | 4.176 | 880,619 | -0.03(-0.66%) |
Jul 23, 2020 | 4.121 | 4.333 | 3.992 | 4.204 | 1,320,083 | +0.13(+3.16%) |
Jul 22, 2020 | 3.854 | 4.103 | 3.753 | 4.075 | 947,259 | +0.22(+5.73%) |
Jul 21, 2020 | 3.661 | 3.974 | 3.634 | 3.854 | 1,152,366 | +0.15(+3.97%) |
Jul 20, 2020 | 3.808 | 3.808 | 3.661 | 3.707 | 532,365 | -0.07(-1.95%) |
Jul 17, 2020 | 3.937 | 4.048 | 3.730 | 3.781 | 914,970 | -0.12(-3.07%) |
Jul 16, 2020 | 3.900 | 3.965 | 3.827 | 3.900 | 287,805 | -0.07(-1.85%) |
Jul 15, 2020 | 3.919 | 4.011 | 3.895 | 3.974 | 449,133 | +0.14(+3.60%) |
Jul 14, 2020 | 3.864 | 3.905 | 3.744 | 3.836 | 440,292 | -0.06(-1.65%) |
Jul 13, 2020 | 3.965 | 4.149 | 3.889 | 3.900 | 1,155,238 | +0.03(+0.71%) |
Jul 10, 2020 | 3.670 | 3.928 | 3.652 | 3.873 | 653,099 | +0.22(+6.05%) |
Jul 09, 2020 | 3.910 | 3.910 | 3.629 | 3.652 | 553,459 | -0.24(-6.15%) |
Jul 08, 2020 | 3.919 | 3.928 | 3.790 | 3.891 | 759,373 | +0.06(+1.44%) |
Jul 07, 2020 | 3.983 | 3.992 | 3.744 | 3.836 | 928,253 | -0.20(-5.01%) |
Jul 06, 2020 | 3.689 | 4.052 | 3.551 | 4.038 | 2,001,097 | +0.70(+20.94%) |
Jul 02, 2020 | 3.588 | 3.644 | 3.312 | 3.339 | 557,439 | -0.19(-5.47%) |
Jul 01, 2020 | 3.459 | 3.560 | 3.422 | 3.533 | 430,591 | +0.08(+2.40%) |
Jun 30, 2020 | 3.634 | 3.634 | 3.348 | 3.450 | 1,229,902 | -0.18(-5.06%) |
Jun 29, 2020 | 3.606 | 3.744 | 3.560 | 3.634 | 513,283 | +0.07(+2.07%) |
Jun 26, 2020 | 3.735 | 3.735 | 3.514 | 3.560 | 717,344 | -0.18(-4.91%) |
Jun 25, 2020 | 3.468 | 3.781 | 3.376 | 3.744 | 1,607,149 | +0.28(+7.96%) |
Jun 24, 2020 | 3.431 | 3.505 | 3.312 | 3.468 | 787,093 | +0.06(+1.62%) |
Jun 23, 2020 | 3.385 | 3.569 | 3.367 | 3.413 | 703,252 | +0.06(+1.92%) |
Jun 22, 2020 | 3.422 | 3.454 | 3.229 | 3.349 | 830,282 | -0.07(-2.15%) |
Jun 19, 2020 | 3.349 | 3.533 | 3.255 | 3.422 | 2,034,957 | +0.20(+6.29%) |
Jun 18, 2020 | 3.431 | 3.486 | 3.220 | 3.220 | 1,521,732 | -0.30(-8.62%) |
Jun 17, 2020 | 3.670 | 3.670 | 3.514 | 3.523 | 553,469 | -0.09(-2.54%) |
Jun 16, 2020 | 3.808 | 3.818 | 3.606 | 3.615 | 1,393,534 | -0.02(-0.51%) |
Jun 15, 2020 | 3.670 | 3.716 | 3.496 | 3.634 | 784,605 | -0.11(-2.95%) |
Jun 12, 2020 | 3.670 | 3.772 | 3.542 | 3.744 | 933,558 | +0.26(+7.39%) |
Jun 11, 2020 | 3.716 | 3.827 | 3.468 | 3.486 | 1,331,140 | -0.39(-9.98%) |
Jun 10, 2020 | 3.900 | 3.992 | 3.680 | 3.873 | 967,310 | -0.01(-0.24%) |
Jun 09, 2020 | 4.048 | 4.048 | 3.680 | 3.882 | 1,292,288 | -0.29(-6.84%) |
Jun 08, 2020 | 3.845 | 4.213 | 3.845 | 4.167 | 1,279,304 | +0.40(+10.76%) |
Jun 05, 2020 | 3.910 | 3.919 | 3.735 | 3.762 | 976,714 | +0.11(+3.02%) |
Jun 04, 2020 | 3.818 | 3.818 | 3.514 | 3.652 | 1,279,709 | -0.10(-2.70%) |
Jun 03, 2020 | 3.523 | 3.841 | 3.413 | 3.753 | 2,134,446 | +0.31(+9.09%) |
Jun 02, 2020 | 3.146 | 3.477 | 3.109 | 3.441 | 1,832,074 | +0.38(+12.31%) |
Jun 01, 2020 | 3.008 | 3.224 | 3.008 | 3.063 | 988,343 | +0.15(+5.05%) |
May 29, 2020 | 3.174 | 3.174 | 2.852 | 2.916 | 2,222,908 | -0.29(-9.17%) |
May 28, 2020 | 3.459 | 3.459 | 3.192 | 3.211 | 1,643,253 | -0.20(-5.93%) |
May 27, 2020 | 3.459 | 3.500 | 3.247 | 3.413 | 1,274,569 | -0.01(-0.27%) |
May 26, 2020 | 3.450 | 3.606 | 3.330 | 3.422 | 1,306,222 | +0.03(+0.81%) |
May 22, 2020 | 3.358 | 3.413 | 3.151 | 3.395 | 1,849,615 | +0.06(+1.93%) |
May 21, 2020 | 3.229 | 3.408 | 3.142 | 3.330 | 1,335,479 | +0.15(+4.62%) |
May 20, 2020 | 3.128 | 3.247 | 3.128 | 3.183 | 849,467 | +0.10(+3.28%) |
May 19, 2020 | 3.330 | 3.330 | 2.907 | 3.082 | 1,707,569 | -0.24(-7.20%) |
May 18, 2020 | 3.257 | 3.321 | 3.192 | 3.321 | 715,886 | +0.21(+6.80%) |
May 15, 2020 | 3.137 | 3.257 | 3.045 | 3.109 | 811,156 | -0.06(-2.03%) |
May 14, 2020 | 2.999 | 3.211 | 2.852 | 3.174 | 906,586 | +0.11(+3.60%) |
May 13, 2020 | 3.275 | 3.275 | 2.962 | 3.063 | 1,134,050 | -0.18(-5.67%) |
May 12, 2020 | 3.266 | 3.486 | 3.201 | 3.247 | 1,892,809 | +0.02(+0.57%) |
May 11, 2020 | 2.916 | 3.238 | 2.695 | 3.229 | 2,117,828 | +0.32(+11.08%) |
May 08, 2020 | 2.889 | 3.017 | 2.806 | 2.907 | 1,474,257 | +0.15(+5.33%) |
May 07, 2020 | 2.686 | 2.971 | 2.484 | 2.760 | 1,796,765 | +0.21(+8.30%) |
May 06, 2020 | 2.447 | 2.580 | 2.272 | 2.548 | 1,458,062 | +0.14(+5.73%) |
May 05, 2020 | 2.567 | 2.585 | 2.337 | 2.410 | 1,563,727 | -0.08(-3.32%) |
May 04, 2020 | 2.309 | 2.502 | 2.227 | 2.493 | 1,010,784 | +0.24(+10.61%) |