Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.660 | 2.698 | 2.601 | 2.601 | 1,081,497 | -0.04(-1.69%) |
Apr 29, 2021 | 2.779 | 2.779 | 2.645 | 2.645 | 1,509,650 | -0.11(-4.05%) |
Apr 28, 2021 | 2.869 | 2.906 | 2.742 | 2.757 | 1,457,375 | -0.09(-3.14%) |
Apr 27, 2021 | 2.929 | 2.929 | 2.847 | 2.847 | 934,497 | -0.06(-2.05%) |
Apr 26, 2021 | 2.951 | 2.966 | 2.891 | 2.906 | 317,896 | -0.01(-0.51%) |
Apr 23, 2021 | 2.936 | 2.951 | 2.859 | 2.921 | 918,045 | +0.00(+0.00%) |
Apr 22, 2021 | 3.018 | 3.018 | 2.899 | 2.921 | 632,372 | -0.10(-3.45%) |
Apr 21, 2021 | 2.973 | 3.033 | 2.943 | 3.025 | 502,925 | +0.07(+2.27%) |
Apr 20, 2021 | 2.981 | 3.018 | 2.943 | 2.958 | 736,716 | -0.06(-1.98%) |
Apr 19, 2021 | 2.943 | 3.048 | 2.891 | 3.018 | 715,958 | +0.05(+1.76%) |
Apr 16, 2021 | 2.929 | 3.003 | 2.906 | 2.966 | 500,959 | +0.05(+1.79%) |
Apr 15, 2021 | 2.891 | 2.936 | 2.876 | 2.914 | 442,278 | +0.01(+0.51%) |
Apr 14, 2021 | 2.869 | 2.929 | 2.869 | 2.899 | 264,931 | +0.01(+0.52%) |
Apr 13, 2021 | 2.943 | 2.943 | 2.884 | 2.884 | 303,458 | -0.05(-1.78%) |
Apr 12, 2021 | 2.966 | 2.966 | 2.920 | 2.936 | 533,793 | -0.02(-0.76%) |
Apr 09, 2021 | 2.966 | 2.966 | 2.891 | 2.958 | 372,800 | +0.01(+0.51%) |
Apr 08, 2021 | 2.891 | 2.943 | 2.891 | 2.943 | 259,274 | +0.07(+2.33%) |
Apr 07, 2021 | 2.929 | 2.929 | 2.854 | 2.876 | 281,848 | -0.03(-1.03%) |
Apr 06, 2021 | 2.929 | 2.936 | 2.880 | 2.906 | 140,212 | +0.01(+0.52%) |
Apr 05, 2021 | 2.906 | 2.951 | 2.861 | 2.891 | 410,655 | -0.02(-0.77%) |
Apr 01, 2021 | 2.943 | 2.951 | 2.906 | 2.914 | 588,992 | -0.01(-0.26%) |
Mar 31, 2021 | 3.010 | 3.011 | 2.906 | 2.921 | 435,652 | -0.07(-2.24%) |
Mar 30, 2021 | 2.966 | 2.992 | 2.884 | 2.988 | 1,467,479 | +0.06(+2.04%) |
Mar 29, 2021 | 2.876 | 2.951 | 2.843 | 2.929 | 777,709 | +0.05(+1.81%) |
Mar 26, 2021 | 2.876 | 2.884 | 2.824 | 2.876 | 657,165 | +0.00(+0.00%) |
Mar 25, 2021 | 2.906 | 2.906 | 2.847 | 2.876 | 545,294 | -0.02(-0.77%) |
Mar 24, 2021 | 2.906 | 2.921 | 2.876 | 2.899 | 515,659 | +0.02(+0.78%) |
Mar 23, 2021 | 2.899 | 2.914 | 2.865 | 2.876 | 524,821 | -0.04(-1.28%) |
Mar 22, 2021 | 2.921 | 2.951 | 2.891 | 2.914 | 281,994 | +0.01(+0.26%) |
Mar 19, 2021 | 2.981 | 2.996 | 2.906 | 2.906 | 855,374 | -0.06(-2.01%) |
Mar 18, 2021 | 2.981 | 3.003 | 2.943 | 2.966 | 568,934 | -0.04(-1.24%) |
Mar 17, 2021 | 2.981 | 3.025 | 2.929 | 3.003 | 482,587 | +0.01(+0.50%) |
Mar 16, 2021 | 2.966 | 2.997 | 2.936 | 2.988 | 511,652 | +0.02(+0.75%) |
Mar 15, 2021 | 2.906 | 2.966 | 2.891 | 2.966 | 774,965 | +0.03(+1.02%) |
Mar 12, 2021 | 2.943 | 2.973 | 2.840 | 2.936 | 844,370 | +0.00(+0.00%) |
Mar 11, 2021 | 2.936 | 2.981 | 2.891 | 2.936 | 936,034 | +0.05(+1.81%) |
Mar 10, 2021 | 2.861 | 2.891 | 2.832 | 2.884 | 436,532 | +0.04(+1.57%) |
Mar 09, 2021 | 2.802 | 2.854 | 2.750 | 2.839 | 978,660 | +0.07(+2.42%) |
Mar 08, 2021 | 2.787 | 2.832 | 2.727 | 2.772 | 640,390 | -0.04(-1.59%) |
Mar 05, 2021 | 2.854 | 2.876 | 2.757 | 2.817 | 442,583 | +0.01(+0.53%) |
Mar 04, 2021 | 2.832 | 2.869 | 2.787 | 2.802 | 696,302 | -0.06(-2.08%) |
Mar 03, 2021 | 2.794 | 2.861 | 2.772 | 2.861 | 466,659 | +0.03(+1.05%) |
Mar 02, 2021 | 2.750 | 2.832 | 2.750 | 2.832 | 436,979 | +0.10(+3.54%) |
Mar 01, 2021 | 2.899 | 2.958 | 2.720 | 2.735 | 1,417,434 | +0.05(+1.94%) |
Feb 26, 2021 | 2.847 | 2.871 | 2.683 | 2.683 | 676,758 | -0.13(-4.76%) |
Feb 25, 2021 | 2.891 | 2.891 | 2.809 | 2.817 | 453,285 | -0.09(-3.08%) |
Feb 24, 2021 | 2.906 | 2.906 | 2.854 | 2.906 | 546,359 | +0.02(+0.78%) |
Feb 23, 2021 | 2.884 | 2.884 | 2.832 | 2.884 | 392,797 | +0.01(+0.26%) |
Feb 22, 2021 | 2.951 | 2.958 | 2.876 | 2.876 | 381,746 | -0.11(-3.74%) |
Feb 19, 2021 | 2.943 | 3.010 | 2.929 | 2.988 | 299,931 | +0.08(+2.82%) |
Feb 18, 2021 | 2.958 | 2.966 | 2.906 | 2.906 | 396,326 | -0.07(-2.26%) |
Feb 17, 2021 | 2.996 | 2.996 | 2.906 | 2.973 | 654,811 | -0.04(-1.24%) |
Feb 16, 2021 | 3.010 | 3.048 | 2.936 | 3.010 | 1,447,824 | +0.04(+1.25%) |
Feb 12, 2021 | 2.929 | 2.981 | 2.899 | 2.973 | 519,612 | +0.05(+1.79%) |
Feb 11, 2021 | 2.966 | 2.988 | 2.914 | 2.921 | 356,416 | -0.04(-1.51%) |
Feb 10, 2021 | 2.943 | 3.018 | 2.921 | 2.966 | 697,820 | +0.05(+1.79%) |
Feb 09, 2021 | 2.861 | 2.929 | 2.854 | 2.914 | 750,462 | +0.04(+1.56%) |
Feb 08, 2021 | 2.884 | 2.891 | 2.839 | 2.869 | 1,130,894 | -0.01(-0.26%) |
Feb 05, 2021 | 2.884 | 2.899 | 2.847 | 2.876 | 390,380 | +0.03(+1.05%) |
Feb 04, 2021 | 2.839 | 2.861 | 2.794 | 2.847 | 489,767 | +0.01(+0.26%) |
Feb 03, 2021 | 2.832 | 2.891 | 2.824 | 2.839 | 1,440,001 | +0.01(+0.26%) |
Feb 02, 2021 | 2.832 | 2.861 | 2.817 | 2.832 | 549,542 | +0.03(+1.06%) |
Feb 01, 2021 | 2.794 | 2.820 | 2.757 | 2.802 | 495,925 | +0.06(+2.17%) |
Jan 29, 2021 | 2.787 | 2.794 | 2.712 | 2.742 | 603,754 | -0.07(-2.39%) |
Jan 28, 2021 | 2.779 | 2.854 | 2.757 | 2.809 | 432,066 | +0.08(+3.01%) |
Jan 27, 2021 | 2.854 | 2.869 | 2.727 | 2.727 | 272,972 | -0.11(-3.94%) |
Jan 26, 2021 | 2.899 | 2.914 | 2.832 | 2.839 | 306,966 | -0.04(-1.30%) |
Jan 25, 2021 | 2.988 | 2.988 | 2.854 | 2.876 | 575,660 | -0.11(-3.74%) |
Jan 22, 2021 | 3.100 | 3.130 | 2.929 | 2.988 | 406,886 | -0.10(-3.37%) |
Jan 21, 2021 | 3.145 | 3.182 | 3.092 | 3.092 | 489,363 | -0.04(-1.19%) |
Jan 20, 2021 | 3.115 | 3.152 | 3.092 | 3.130 | 271,343 | +0.06(+1.94%) |
Jan 19, 2021 | 3.122 | 3.145 | 3.063 | 3.070 | 397,887 | +0.00(+0.00%) |
Jan 15, 2021 | 3.115 | 3.160 | 3.037 | 3.070 | 555,175 | -0.08(-2.60%) |
Jan 14, 2021 | 3.167 | 3.167 | 3.115 | 3.152 | 405,862 | +0.01(+0.47%) |
Jan 13, 2021 | 3.197 | 3.204 | 3.070 | 3.137 | 568,300 | -0.06(-1.86%) |
Jan 12, 2021 | 3.264 | 3.264 | 3.189 | 3.197 | 765,732 | -0.06(-1.83%) |
Jan 11, 2021 | 3.279 | 3.294 | 3.197 | 3.256 | 672,632 | -0.03(-0.91%) |
Jan 08, 2021 | 3.279 | 3.350 | 3.241 | 3.286 | 643,611 | +0.03(+0.92%) |
Jan 07, 2021 | 3.219 | 3.275 | 3.160 | 3.256 | 907,568 | +0.10(+3.07%) |
Jan 06, 2021 | 3.070 | 3.204 | 3.003 | 3.160 | 417,084 | +0.13(+4.43%) |
Jan 05, 2021 | 2.988 | 3.107 | 2.988 | 3.025 | 560,771 | +0.04(+1.25%) |
Jan 04, 2021 | 2.958 | 3.025 | 2.936 | 2.988 | 555,703 | +0.09(+3.08%) |
Dec 31, 2020 | 2.899 | 2.899 | 2.899 | 207,622 | -0.01(-0.51%) | |
Dec 30, 2020 | 2.943 | 2.958 | 2.906 | 2.914 | 207,622 | -0.02(-0.76%) |
Dec 29, 2020 | 2.943 | 2.973 | 2.914 | 2.936 | 674,604 | +0.01(+0.51%) |
Dec 28, 2020 | 2.958 | 2.958 | 2.902 | 2.921 | 370,860 | -0.01(-0.51%) |
Dec 24, 2020 | 2.921 | 2.958 | 2.861 | 2.936 | 376,558 | +0.04(+1.29%) |
Dec 23, 2020 | 2.869 | 2.902 | 2.854 | 2.899 | 599,846 | +0.06(+2.10%) |
Dec 22, 2020 | 2.832 | 2.929 | 2.817 | 2.839 | 845,378 | +0.02(+0.79%) |
Dec 21, 2020 | 2.884 | 2.884 | 2.794 | 2.817 | 617,187 | -0.07(-2.58%) |
Dec 18, 2020 | 2.861 | 2.914 | 2.839 | 2.891 | 1,929,089 | +0.03(+1.04%) |
Dec 17, 2020 | 2.779 | 2.884 | 2.779 | 2.861 | 619,092 | +0.07(+2.67%) |
Dec 16, 2020 | 2.735 | 2.794 | 2.698 | 2.787 | 671,509 | +0.06(+2.19%) |
Dec 15, 2020 | 2.705 | 2.735 | 2.660 | 2.727 | 855,860 | +0.02(+0.83%) |
Dec 14, 2020 | 2.757 | 2.757 | 2.675 | 2.705 | 697,668 | -0.02(-0.82%) |
Dec 11, 2020 | 2.742 | 2.779 | 2.683 | 2.727 | 675,416 | -0.01(-0.54%) |
Dec 10, 2020 | 2.727 | 2.809 | 2.727 | 2.742 | 653,160 | +0.04(+1.38%) |
Dec 09, 2020 | 2.809 | 2.839 | 2.705 | 2.705 | 558,943 | -0.07(-2.42%) |
Dec 08, 2020 | 2.824 | 2.832 | 2.735 | 2.772 | 587,056 | -0.04(-1.33%) |
Dec 07, 2020 | 2.929 | 2.932 | 2.794 | 2.809 | 471,896 | -0.07(-2.58%) |
Dec 04, 2020 | 2.899 | 2.947 | 2.884 | 2.884 | 484,318 | +0.05(+1.84%) |
Dec 03, 2020 | 2.765 | 2.861 | 2.757 | 2.832 | 444,427 | +0.07(+2.43%) |
Dec 02, 2020 | 2.705 | 2.809 | 2.686 | 2.765 | 646,887 | +0.08(+3.06%) |
Dec 01, 2020 | 2.608 | 2.720 | 2.601 | 2.683 | 706,129 | +0.08(+3.15%) |
Nov 30, 2020 | 2.705 | 2.705 | 2.571 | 2.601 | 765,078 | -0.08(-3.06%) |
Nov 27, 2020 | 2.698 | 2.744 | 2.675 | 2.683 | 317,377 | -0.01(-0.55%) |
Nov 25, 2020 | 2.779 | 2.779 | 2.683 | 2.698 | 624,689 | -0.07(-2.69%) |
Nov 24, 2020 | 2.638 | 2.772 | 2.636 | 2.772 | 506,660 | +0.16(+5.98%) |
Nov 23, 2020 | 2.608 | 2.660 | 2.578 | 2.616 | 330,603 | -0.02(-0.85%) |
Nov 20, 2020 | 2.630 | 2.645 | 2.578 | 2.638 | 405,813 | +0.00(+0.00%) |
Nov 19, 2020 | 2.683 | 2.701 | 2.608 | 2.638 | 307,975 | -0.03(-1.12%) |
Nov 18, 2020 | 2.660 | 2.705 | 2.638 | 2.668 | 440,001 | +0.03(+1.13%) |
Nov 17, 2020 | 2.690 | 2.698 | 2.630 | 2.638 | 233,164 | -0.07(-2.48%) |
Nov 16, 2020 | 2.645 | 2.712 | 2.645 | 2.705 | 368,317 | +0.05(+1.97%) |
Nov 13, 2020 | 2.601 | 2.653 | 2.589 | 2.653 | 326,905 | +0.05(+2.01%) |
Nov 12, 2020 | 2.675 | 2.676 | 2.601 | 2.601 | 329,640 | -0.09(-3.32%) |
Nov 11, 2020 | 2.712 | 2.746 | 2.668 | 2.690 | 344,858 | -0.03(-1.10%) |
Nov 10, 2020 | 2.616 | 2.731 | 2.616 | 2.720 | 400,398 | +0.10(+3.99%) |
Nov 09, 2020 | 2.668 | 2.690 | 2.593 | 2.616 | 492,856 | +0.02(+0.86%) |
Nov 06, 2020 | 2.593 | 2.619 | 2.563 | 2.593 | 261,014 | +0.01(+0.58%) |
Nov 05, 2020 | 2.496 | 2.578 | 2.459 | 2.578 | 503,286 | +0.12(+4.85%) |
Nov 04, 2020 | 2.444 | 2.504 | 2.399 | 2.459 | 486,347 | -0.01(-0.30%) |
Nov 03, 2020 | 2.496 | 2.496 | 2.426 | 2.467 | 246,445 | -0.01(-0.60%) |
Nov 02, 2020 | 2.504 | 2.504 | 2.440 | 2.481 | 260,992 | +0.00(+0.00%) |
Oct 30, 2020 | 2.459 | 2.493 | 2.399 | 2.481 | 380,047 | +0.00(+0.00%) |
Oct 29, 2020 | 2.429 | 2.489 | 2.399 | 2.481 | 1,069,495 | +0.08(+3.42%) |
Oct 28, 2020 | 2.437 | 2.467 | 2.362 | 2.399 | 597,543 | -0.08(-3.30%) |
Oct 27, 2020 | 2.534 | 2.563 | 2.459 | 2.481 | 366,258 | -0.05(-2.06%) |
Oct 26, 2020 | 2.541 | 2.586 | 2.526 | 2.534 | 265,943 | -0.05(-2.02%) |
Oct 23, 2020 | 2.608 | 2.616 | 2.563 | 2.586 | 267,053 | -0.01(-0.57%) |
Oct 22, 2020 | 2.601 | 2.630 | 2.586 | 2.601 | 339,164 | -0.01(-0.57%) |
Oct 21, 2020 | 2.630 | 2.675 | 2.593 | 2.616 | 355,933 | -0.03(-1.13%) |
Oct 20, 2020 | 2.578 | 2.653 | 2.556 | 2.645 | 428,704 | +0.08(+3.20%) |
Oct 19, 2020 | 2.578 | 2.601 | 2.548 | 2.563 | 286,623 | -0.01(-0.58%) |
Oct 16, 2020 | 2.548 | 2.600 | 2.534 | 2.578 | 439,094 | +0.03(+1.17%) |
Oct 15, 2020 | 2.511 | 2.586 | 2.496 | 2.548 | 297,546 | +0.02(+0.88%) |
Oct 14, 2020 | 2.511 | 2.556 | 2.481 | 2.526 | 500,609 | +0.06(+2.42%) |
Oct 13, 2020 | 2.571 | 2.571 | 2.459 | 2.467 | 399,552 | -0.13(-5.16%) |
Oct 12, 2020 | 2.578 | 2.616 | 2.548 | 2.601 | 461,702 | +0.04(+1.45%) |
Oct 09, 2020 | 2.511 | 2.578 | 2.511 | 2.563 | 325,026 | +0.05(+2.08%) |
Oct 08, 2020 | 2.467 | 2.530 | 2.467 | 2.511 | 319,835 | +0.04(+1.51%) |
Oct 07, 2020 | 2.526 | 2.526 | 2.458 | 2.474 | 269,013 | -0.01(-0.30%) |
Oct 06, 2020 | 2.534 | 2.548 | 2.478 | 2.481 | 257,582 | -0.07(-2.63%) |
Oct 05, 2020 | 2.556 | 2.578 | 2.496 | 2.548 | 373,558 | +0.01(+0.29%) |
Oct 02, 2020 | 2.534 | 2.601 | 2.534 | 2.541 | 224,244 | -0.02(-0.87%) |
Oct 01, 2020 | 2.578 | 2.593 | 2.541 | 2.563 | 205,706 | +0.00(+0.00%) |
Sep 30, 2020 | 2.467 | 2.578 | 2.467 | 2.563 | 918,800 | +0.10(+3.93%) |
Sep 29, 2020 | 2.534 | 2.541 | 2.467 | 2.467 | 283,419 | -0.07(-2.65%) |
Sep 28, 2020 | 2.534 | 2.586 | 2.519 | 2.534 | 240,719 | +0.01(+0.59%) |
Sep 25, 2020 | 2.481 | 2.526 | 2.455 | 2.519 | 383,939 | +0.04(+1.81%) |
Sep 24, 2020 | 2.489 | 2.504 | 2.452 | 2.474 | 449,520 | -0.01(-0.60%) |
Sep 23, 2020 | 2.571 | 2.571 | 2.444 | 2.489 | 765,843 | -0.08(-3.19%) |
Sep 22, 2020 | 2.548 | 2.593 | 2.496 | 2.571 | 957,719 | +0.01(+0.29%) |
Sep 21, 2020 | 2.548 | 2.571 | 2.534 | 2.563 | 198,233 | -0.01(-0.29%) |
Sep 18, 2020 | 2.630 | 2.630 | 2.571 | 2.571 | 303,554 | -0.05(-1.99%) |
Sep 17, 2020 | 2.616 | 2.649 | 2.597 | 2.623 | 381,319 | -0.01(-0.28%) |
Sep 16, 2020 | 2.623 | 2.668 | 2.623 | 2.630 | 475,409 | +0.01(+0.28%) |
Sep 15, 2020 | 2.653 | 2.655 | 2.608 | 2.623 | 567,481 | -0.01(-0.28%) |
Sep 14, 2020 | 2.683 | 2.705 | 2.608 | 2.630 | 354,716 | -0.05(-1.94%) |
Sep 11, 2020 | 2.630 | 2.683 | 2.589 | 2.683 | 469,959 | +0.09(+3.45%) |
Sep 10, 2020 | 2.690 | 2.727 | 2.593 | 2.593 | 377,494 | -0.10(-3.60%) |
Sep 09, 2020 | 2.735 | 2.768 | 2.675 | 2.690 | 407,191 | -0.04(-1.37%) |
Sep 08, 2020 | 2.735 | 2.785 | 2.712 | 2.727 | 285,989 | -0.01(-0.54%) |
Sep 04, 2020 | 2.779 | 2.779 | 2.705 | 2.742 | 687,359 | +0.01(+0.27%) |
Sep 03, 2020 | 2.787 | 2.787 | 2.712 | 2.735 | 280,099 | -0.05(-1.87%) |
Sep 02, 2020 | 2.847 | 2.847 | 2.757 | 2.787 | 399,500 | -0.04(-1.32%) |
Sep 01, 2020 | 2.802 | 2.854 | 2.794 | 2.824 | 394,908 | +0.01(+0.53%) |
Aug 31, 2020 | 2.839 | 2.869 | 2.765 | 2.809 | 559,709 | -0.06(-2.08%) |
Aug 28, 2020 | 2.847 | 2.884 | 2.809 | 2.869 | 237,395 | +0.07(+2.67%) |
Aug 27, 2020 | 2.757 | 2.809 | 2.735 | 2.794 | 408,603 | +0.02(+0.81%) |
Aug 26, 2020 | 2.861 | 2.861 | 2.757 | 2.772 | 251,663 | -0.06(-2.11%) |
Aug 25, 2020 | 2.869 | 2.876 | 2.787 | 2.832 | 433,647 | -0.01(-0.26%) |
Aug 24, 2020 | 2.854 | 2.861 | 2.817 | 2.839 | 411,111 | -0.01(-0.52%) |
Aug 21, 2020 | 2.861 | 2.861 | 2.813 | 2.854 | 209,079 | +0.01(+0.26%) |
Aug 20, 2020 | 2.832 | 2.861 | 2.802 | 2.847 | 255,121 | +0.02(+0.79%) |
Aug 19, 2020 | 2.787 | 2.876 | 2.765 | 2.824 | 474,680 | +0.03(+1.07%) |
Aug 18, 2020 | 2.787 | 2.824 | 2.787 | 2.794 | 264,405 | +0.02(+0.81%) |
Aug 17, 2020 | 2.809 | 2.834 | 2.768 | 2.772 | 269,060 | -0.05(-1.85%) |
Aug 14, 2020 | 2.861 | 2.880 | 2.806 | 2.824 | 233,772 | -0.02(-0.79%) |
Aug 13, 2020 | 2.899 | 2.899 | 2.839 | 2.847 | 319,188 | -0.04(-1.29%) |
Aug 12, 2020 | 2.869 | 2.914 | 2.835 | 2.884 | 480,115 | +0.01(+0.26%) |
Aug 11, 2020 | 2.899 | 2.936 | 2.832 | 2.876 | 439,816 | -0.03(-1.03%) |
Aug 10, 2020 | 2.988 | 3.018 | 2.876 | 2.906 | 1,491,605 | -0.07(-2.26%) |
Aug 07, 2020 | 2.981 | 3.032 | 2.958 | 2.973 | 1,403,437 | -0.03(-0.99%) |
Aug 06, 2020 | 2.951 | 3.022 | 2.902 | 3.003 | 293,472 | +0.04(+1.26%) |
Aug 05, 2020 | 3.018 | 3.018 | 2.936 | 2.966 | 234,452 | -0.03(-0.99%) |
Aug 04, 2020 | 3.010 | 3.040 | 2.988 | 2.996 | 340,868 | -0.04(-1.47%) |
Aug 03, 2020 | 3.100 | 3.115 | 3.033 | 3.040 | 392,492 | -0.07(-2.39%) |
Jul 31, 2020 | 3.130 | 3.145 | 3.062 | 3.115 | 375,887 | +0.01(+0.48%) |
Jul 30, 2020 | 3.040 | 3.100 | 3.040 | 3.100 | 476,666 | +0.01(+0.48%) |
Jul 29, 2020 | 3.070 | 3.130 | 3.018 | 3.085 | 349,269 | +0.04(+1.22%) |
Jul 28, 2020 | 2.973 | 3.085 | 2.958 | 3.048 | 373,740 | +0.07(+2.51%) |
Jul 27, 2020 | 2.988 | 3.010 | 2.914 | 2.973 | 482,173 | +0.02(+0.76%) |
Jul 24, 2020 | 2.973 | 2.973 | 2.921 | 2.951 | 962,867 | +0.01(+0.25%) |
Jul 23, 2020 | 2.966 | 3.085 | 2.921 | 2.943 | 779,385 | -0.01(-0.50%) |
Jul 22, 2020 | 2.854 | 2.973 | 2.843 | 2.958 | 398,259 | +0.09(+3.12%) |
Jul 21, 2020 | 2.921 | 2.936 | 2.869 | 2.869 | 515,753 | -0.03(-1.03%) |
Jul 20, 2020 | 2.891 | 2.929 | 2.873 | 2.899 | 728,818 | +0.01(+0.26%) |
Jul 17, 2020 | 2.914 | 2.958 | 2.884 | 2.891 | 440,033 | -0.01(-0.51%) |
Jul 16, 2020 | 2.958 | 2.966 | 2.899 | 2.906 | 258,220 | -0.10(-3.23%) |
Jul 15, 2020 | 3.078 | 3.085 | 2.951 | 3.003 | 547,884 | -0.08(-2.66%) |
Jul 14, 2020 | 3.025 | 3.085 | 2.973 | 3.085 | 439,361 | +0.07(+2.48%) |
Jul 13, 2020 | 2.973 | 3.036 | 2.955 | 3.010 | 360,449 | +0.09(+3.06%) |
Jul 10, 2020 | 2.966 | 3.003 | 2.893 | 2.921 | 639,987 | -0.03(-1.01%) |
Jul 09, 2020 | 3.167 | 3.174 | 2.947 | 2.951 | 491,604 | -0.19(-5.94%) |
Jul 08, 2020 | 3.174 | 3.189 | 3.100 | 3.137 | 790,757 | +0.01(+0.24%) |
Jul 07, 2020 | 3.122 | 3.152 | 3.069 | 3.130 | 510,110 | +0.01(+0.48%) |
Jul 06, 2020 | 3.048 | 3.115 | 3.035 | 3.115 | 315,507 | +0.10(+3.21%) |
Jul 02, 2020 | 2.914 | 3.018 | 2.891 | 3.018 | 487,405 | +0.16(+5.74%) |
Jul 01, 2020 | 2.802 | 2.891 | 2.802 | 2.854 | 422,480 | +0.04(+1.59%) |
Jun 30, 2020 | 2.787 | 2.828 | 2.742 | 2.809 | 1,567,914 | +0.00(+0.00%) |
Jun 29, 2020 | 2.861 | 2.861 | 2.765 | 2.809 | 256,299 | -0.02(-0.79%) |
Jun 26, 2020 | 2.876 | 2.884 | 2.794 | 2.832 | 685,480 | -0.08(-2.81%) |
Jun 25, 2020 | 2.817 | 2.921 | 2.802 | 2.914 | 767,409 | +0.10(+3.44%) |
Jun 24, 2020 | 2.787 | 2.847 | 2.746 | 2.817 | 665,791 | +0.03(+1.07%) |
Jun 23, 2020 | 2.809 | 2.863 | 2.765 | 2.787 | 525,243 | -0.01(-0.27%) |
Jun 22, 2020 | 2.765 | 2.809 | 2.765 | 2.794 | 565,315 | +0.04(+1.63%) |
Jun 19, 2020 | 2.884 | 2.884 | 2.742 | 2.750 | 1,852,059 | -0.07(-2.64%) |
Jun 18, 2020 | 2.876 | 2.914 | 2.817 | 2.824 | 403,556 | -0.04(-1.56%) |
Jun 17, 2020 | 2.779 | 2.914 | 2.742 | 2.869 | 939,178 | +0.05(+1.85%) |
Jun 16, 2020 | 2.899 | 2.951 | 2.809 | 2.817 | 520,634 | -0.02(-0.79%) |
Jun 15, 2020 | 2.861 | 2.876 | 2.772 | 2.839 | 947,329 | -0.02(-0.78%) |
Jun 12, 2020 | 2.906 | 2.951 | 2.839 | 2.861 | 820,886 | +0.01(+0.26%) |
Jun 11, 2020 | 2.951 | 3.033 | 2.847 | 2.854 | 540,846 | -0.16(-5.20%) |
Jun 10, 2020 | 3.145 | 3.167 | 3.010 | 3.010 | 1,024,788 | -0.14(-4.49%) |
Jun 09, 2020 | 3.167 | 3.174 | 3.076 | 3.152 | 660,827 | -0.04(-1.17%) |
Jun 08, 2020 | 3.137 | 3.212 | 3.105 | 3.189 | 520,706 | +0.04(+1.42%) |
Jun 05, 2020 | 3.025 | 3.156 | 3.025 | 3.145 | 537,326 | +0.17(+5.76%) |
Jun 04, 2020 | 2.899 | 2.988 | 2.899 | 2.973 | 483,107 | +0.06(+2.05%) |
Jun 03, 2020 | 2.906 | 3.025 | 2.880 | 2.914 | 1,031,315 | -0.03(-1.01%) |
Jun 02, 2020 | 2.817 | 2.958 | 2.817 | 2.943 | 769,438 | +0.10(+3.67%) |
Jun 01, 2020 | 2.779 | 2.884 | 2.731 | 2.839 | 431,211 | +0.07(+2.70%) |
May 29, 2020 | 2.794 | 2.809 | 2.668 | 2.765 | 1,606,210 | +0.01(+0.27%) |
May 28, 2020 | 2.861 | 2.861 | 2.750 | 2.757 | 396,510 | -0.03(-1.07%) |
May 27, 2020 | 2.876 | 2.884 | 2.777 | 2.787 | 573,252 | -0.05(-1.84%) |
May 26, 2020 | 2.757 | 2.869 | 2.735 | 2.839 | 581,052 | +0.13(+4.96%) |
May 22, 2020 | 2.876 | 2.876 | 2.701 | 2.705 | 839,673 | -0.16(-5.47%) |
May 21, 2020 | 2.757 | 2.861 | 2.727 | 2.861 | 524,449 | +0.10(+3.78%) |
May 20, 2020 | 2.735 | 2.787 | 2.727 | 2.757 | 607,422 | +0.03(+1.09%) |
May 19, 2020 | 2.727 | 2.858 | 2.705 | 2.727 | 3,151,495 | +0.03(+1.25%) |
May 18, 2020 | 2.659 | 2.746 | 2.648 | 2.694 | 1,550,543 | +0.09(+3.49%) |
May 15, 2020 | 2.554 | 2.619 | 2.554 | 2.603 | 517,432 | +0.05(+1.91%) |
May 14, 2020 | 2.547 | 2.596 | 2.481 | 2.554 | 1,687,110 | -0.01(-0.27%) |
May 13, 2020 | 2.575 | 2.617 | 2.505 | 2.561 | 1,272,437 | -0.01(-0.54%) |
May 12, 2020 | 2.575 | 2.701 | 2.561 | 2.575 | 848,310 | +0.00(+0.00%) |
May 11, 2020 | 2.554 | 2.603 | 2.484 | 2.575 | 798,524 | +0.01(+0.55%) |
May 08, 2020 | 2.652 | 2.715 | 2.554 | 2.561 | 711,737 | -0.07(-2.65%) |
May 07, 2020 | 2.631 | 2.694 | 2.610 | 2.631 | 846,955 | +0.03(+1.07%) |
May 06, 2020 | 2.624 | 2.659 | 2.575 | 2.603 | 546,744 | -0.02(-0.80%) |
May 05, 2020 | 2.743 | 2.743 | 2.600 | 2.624 | 1,101,431 | -0.03(-1.31%) |
May 04, 2020 | 2.666 | 2.743 | 2.621 | 2.659 | 911,250 | -0.03(-1.30%) |