Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 2.890 | 2.890 | 2.865 | 2.865 | 1,061 | -0.03(-0.93%) |
Jun 29, 2021 | 2.910 | 2.910 | 2.890 | 2.892 | 1,368 | +0.05(+1.65%) |
Jun 28, 2021 | 2.841 | 2.845 | 2.841 | 2.845 | 146 | +0.00(+0.00%) |
Jun 25, 2021 | 2.820 | 2.845 | 2.820 | 2.845 | 6,500 | -0.01(-0.35%) |
Jun 24, 2021 | 2.850 | 2.855 | 2.835 | 2.855 | 1,013 | +0.00(+0.00%) |
Jun 23, 2021 | 2.802 | 2.855 | 2.800 | 2.855 | 5,255 | +0.00(+0.12%) |
Jun 22, 2021 | 2.840 | 2.852 | 2.840 | 2.852 | 586 | +0.02(+0.77%) |
Jun 21, 2021 | 2.845 | 2.845 | 2.830 | 2.830 | 4,930 | -0.04(-1.39%) |
Jun 18, 2021 | 2.850 | 2.870 | 2.850 | 2.870 | 4,482 | +0.01(+0.24%) |
Jun 17, 2021 | 2.850 | 2.870 | 2.836 | 2.863 | 14,326 | +0.15(+5.65%) |
Jun 16, 2021 | 2.620 | 2.710 | 2.620 | 2.710 | 5,361 | +0.08(+2.85%) |
Jun 15, 2021 | 2.629 | 2.640 | 2.629 | 2.635 | 1,901 | +0.02(+0.76%) |
Jun 14, 2021 | 2.650 | 2.650 | 2.610 | 2.615 | 8,383 | +0.03(+1.16%) |
Jun 11, 2021 | 2.565 | 2.585 | 2.560 | 2.585 | 2,163 | +0.06(+2.38%) |
Jun 10, 2021 | 2.540 | 2.550 | 2.525 | 2.525 | 4,534 | -0.02(-0.93%) |
Jun 09, 2021 | 2.540 | 2.550 | 2.540 | 2.549 | 6,831 | +0.01(+0.42%) |
Jun 08, 2021 | 2.539 | 2.550 | 2.538 | 2.538 | 3,887 | +0.01(+0.51%) |
Jun 07, 2021 | 2.560 | 2.560 | 2.525 | 2.525 | 1,310 | -0.02(-0.61%) |
Jun 04, 2021 | 2.570 | 2.570 | 2.540 | 2.541 | 2,959 | -0.05(-2.10%) |
Jun 03, 2021 | 2.610 | 2.610 | 2.590 | 2.595 | 11,279 | +0.10(+3.80%) |
Jun 02, 2021 | 2.510 | 2.520 | 2.500 | 2.500 | 18,424 | -0.02(-0.99%) |
Jun 01, 2021 | 2.500 | 2.530 | 2.490 | 2.525 | 40,403 | -0.00(-0.20%) |
May 28, 2021 | 2.560 | 2.560 | 2.500 | 2.530 | 7,702 | -0.01(-0.20%) |
May 27, 2021 | 2.559 | 2.570 | 2.530 | 2.535 | 8,452 | +0.01(+0.20%) |
May 26, 2021 | 2.510 | 2.550 | 2.510 | 2.530 | 9,120 | +0.00(+0.06%) |
May 25, 2021 | 2.580 | 2.580 | 2.529 | 2.529 | 4,161 | -0.06(-2.16%) |
May 24, 2021 | 2.580 | 2.590 | 2.570 | 2.584 | 12,257 | -0.01(-0.41%) |
May 21, 2021 | 2.610 | 2.610 | 2.580 | 2.595 | 1,146 | -0.01(-0.34%) |
May 20, 2021 | 2.620 | 2.620 | 2.590 | 2.604 | 681 | -0.02(-0.81%) |
May 19, 2021 | 2.630 | 2.630 | 2.561 | 2.625 | 4,214 | -0.00(-0.19%) |
May 18, 2021 | 2.640 | 2.644 | 2.625 | 2.630 | 2,577 | -0.01(-0.19%) |
May 17, 2021 | 2.680 | 2.680 | 2.630 | 2.635 | 4,982 | -0.08(-2.94%) |
May 14, 2021 | 2.721 | 2.721 | 2.710 | 2.715 | 4,625 | -0.06(-2.01%) |
May 13, 2021 | 2.820 | 2.820 | 2.770 | 2.771 | 1,050 | -0.02(-0.87%) |
May 12, 2021 | 2.780 | 2.795 | 2.780 | 2.795 | 4,437 | +0.06(+2.19%) |
May 11, 2021 | 2.790 | 2.790 | 2.730 | 2.735 | 27,691 | +0.00(+0.18%) |
May 10, 2021 | 2.700 | 2.740 | 2.700 | 2.730 | 32,632 | -0.02(-0.55%) |
May 07, 2021 | 2.730 | 2.760 | 2.730 | 2.745 | 6,986 | -0.07(-2.45%) |
May 06, 2021 | 2.870 | 2.870 | 2.810 | 2.814 | 23,240 | -0.10(-3.47%) |
May 05, 2021 | 2.915 | 2.915 | 2.915 | 2.915 | 60 | -0.02(-0.68%) |
May 04, 2021 | 2.930 | 2.935 | 2.930 | 2.935 | 354 | +0.05(+1.73%) |
May 03, 2021 | 2.900 | 2.900 | 2.880 | 2.885 | 958 | -0.09(-3.02%) |
Apr 30, 2021 | 2.970 | 2.980 | 2.970 | 2.975 | 800 | +0.03(+0.96%) |
Apr 29, 2021 | 2.970 | 2.970 | 2.947 | 2.947 | 14,492 | +0.03(+1.09%) |
Apr 28, 2021 | 2.950 | 2.950 | 2.915 | 2.915 | 2,318 | -0.02(-0.68%) |
Apr 27, 2021 | 2.920 | 2.935 | 2.920 | 2.935 | 1,960 | +0.02(+0.51%) |
Apr 26, 2021 | 2.940 | 2.944 | 2.915 | 2.920 | 12,961 | -0.02(-0.51%) |
Apr 23, 2021 | 2.950 | 2.950 | 2.930 | 2.935 | 4,300 | +0.03(+1.03%) |
Apr 22, 2021 | 2.900 | 2.930 | 2.893 | 2.905 | 5,065 | +0.04(+1.40%) |
Apr 21, 2021 | 2.870 | 2.880 | 2.865 | 2.865 | 3,543 | -0.06(-2.22%) |
Apr 20, 2021 | 2.940 | 2.940 | 2.929 | 2.930 | 10,603 | -0.02(-0.85%) |
Apr 19, 2021 | 2.955 | 2.955 | 2.955 | 2.955 | 618 | +0.02(+0.68%) |
Apr 16, 2021 | 2.930 | 2.935 | 2.929 | 2.935 | 1,100 | -0.04(-1.43%) |
Apr 15, 2021 | 3.010 | 3.010 | 2.960 | 2.978 | 5,320 | -0.11(-3.48%) |
Apr 14, 2021 | 3.080 | 3.085 | 3.080 | 3.085 | 955 | +0.03(+0.98%) |
Apr 13, 2021 | 3.060 | 3.060 | 3.055 | 3.055 | 510 | -0.05(-1.61%) |
Apr 12, 2021 | 3.100 | 3.110 | 3.095 | 3.105 | 1,604 | +0.04(+1.31%) |
Apr 09, 2021 | 3.089 | 3.090 | 3.050 | 3.065 | 3,400 | +0.05(+1.66%) |
Apr 08, 2021 | 3.030 | 3.030 | 3.000 | 3.015 | 17,972 | -0.07(-2.27%) |
Apr 07, 2021 | 3.060 | 3.085 | 3.060 | 3.085 | 6,787 | +0.03(+0.83%) |
Apr 06, 2021 | 3.070 | 3.070 | 3.050 | 3.059 | 1,788 | -0.05(-1.75%) |
Apr 05, 2021 | 3.105 | 3.130 | 3.105 | 3.114 | 4,078 | +0.00(+0.04%) |
Apr 01, 2021 | 3.120 | 3.135 | 3.110 | 3.113 | 4,600 | -0.06(-1.91%) |
Mar 31, 2021 | 3.270 | 3.270 | 3.165 | 3.173 | 2,919 | -0.11(-3.40%) |
Mar 30, 2021 | 3.280 | 3.290 | 3.270 | 3.285 | 6,897 | +0.10(+3.30%) |
Mar 29, 2021 | 3.170 | 3.210 | 3.160 | 3.180 | 28,245 | +0.08(+2.42%) |
Mar 26, 2021 | 3.110 | 3.110 | 3.090 | 3.105 | 900 | -0.02(-0.64%) |
Mar 25, 2021 | 3.060 | 3.130 | 3.060 | 3.125 | 14,019 | +0.04(+1.30%) |
Mar 24, 2021 | 3.090 | 3.090 | 3.080 | 3.085 | 1,230 | -0.03(-1.11%) |
Mar 23, 2021 | 3.112 | 3.120 | 3.112 | 3.119 | 813 | +0.05(+1.78%) |
Mar 22, 2021 | 3.060 | 3.130 | 3.050 | 3.065 | 6,438 | -0.00(-0.13%) |
Mar 19, 2021 | 3.048 | 3.120 | 2.990 | 3.069 | 24,400 | -0.01(-0.35%) |
Mar 18, 2021 | 3.140 | 3.150 | 3.080 | 3.080 | 1,472 | -0.01(-0.32%) |
Mar 17, 2021 | 3.270 | 3.270 | 3.000 | 3.090 | 1,112 | -0.06(-2.06%) |
Mar 16, 2021 | 3.150 | 3.155 | 3.070 | 3.155 | 805 | +0.05(+1.60%) |
Mar 15, 2021 | 3.090 | 3.120 | 3.090 | 3.105 | 11,640 | -0.02(-0.79%) |
Mar 12, 2021 | 3.217 | 3.220 | 3.121 | 3.130 | 4,600 | +0.00(+0.00%) |
Mar 11, 2021 | 3.120 | 3.150 | 3.120 | 3.130 | 2,005 | +0.00(+0.16%) |
Mar 10, 2021 | 3.150 | 3.160 | 3.120 | 3.125 | 6,311 | -0.03(-1.04%) |
Mar 09, 2021 | 3.150 | 3.170 | 3.130 | 3.158 | 14,915 | -0.12(-3.79%) |
Mar 08, 2021 | 3.250 | 3.290 | 3.246 | 3.282 | 22,131 | +0.07(+2.25%) |
Mar 05, 2021 | 3.200 | 3.240 | 3.200 | 3.210 | 18,300 | -0.01(-0.31%) |
Mar 04, 2021 | 3.150 | 3.240 | 3.140 | 3.220 | 27,918 | +0.07(+2.06%) |
Mar 03, 2021 | 3.140 | 3.190 | 3.136 | 3.155 | 5,408 | +0.06(+2.10%) |
Mar 02, 2021 | 3.120 | 3.130 | 3.075 | 3.090 | 7,249 | -0.03(-0.96%) |
Mar 01, 2021 | 3.080 | 3.130 | 3.070 | 3.120 | 21,124 | +0.03(+0.97%) |
Feb 26, 2021 | 3.000 | 3.130 | 3.000 | 3.090 | 39,700 | +0.12(+3.87%) |
Feb 25, 2021 | 2.930 | 2.990 | 2.930 | 2.975 | 20,278 | +0.08(+2.80%) |
Feb 24, 2021 | 2.920 | 2.950 | 2.894 | 2.894 | 2,546 | +0.01(+0.47%) |
Feb 23, 2021 | 2.890 | 2.910 | 2.880 | 2.881 | 2,791 | +0.01(+0.19%) |
Feb 22, 2021 | 2.870 | 2.875 | 2.870 | 2.875 | 1,923 | -0.08(-2.71%) |
Feb 19, 2021 | 2.945 | 2.960 | 2.940 | 2.955 | 3,600 | -0.02(-0.51%) |
Feb 18, 2021 | 2.960 | 2.980 | 2.960 | 2.970 | 5,779 | -0.00(-0.17%) |
Feb 17, 2021 | 2.960 | 2.980 | 2.955 | 2.975 | 30,082 | +0.07(+2.25%) |
Feb 16, 2021 | 2.900 | 2.925 | 2.850 | 2.909 | 6,618 | +0.07(+2.63%) |
Feb 12, 2021 | 2.801 | 2.840 | 2.801 | 2.835 | 10,600 | +0.02(+0.53%) |
Feb 11, 2021 | 2.774 | 2.826 | 2.771 | 2.820 | 1,863 | +0.05(+1.78%) |
Feb 10, 2021 | 2.762 | 2.780 | 2.762 | 2.771 | 1,647 | -0.02(-0.56%) |
Feb 09, 2021 | 2.760 | 2.800 | 2.760 | 2.786 | 17,401 | -0.01(-0.31%) |
Feb 08, 2021 | 2.805 | 2.805 | 2.780 | 2.795 | 7,662 | -0.06(-2.27%) |
Feb 05, 2021 | 2.880 | 2.880 | 2.845 | 2.860 | 2,200 | -0.04(-1.55%) |
Feb 04, 2021 | 2.935 | 2.935 | 2.900 | 2.905 | 11,082 | +0.09(+3.38%) |
Feb 03, 2021 | 2.800 | 2.810 | 2.800 | 2.810 | 327 | +0.01(+0.36%) |
Feb 02, 2021 | 2.780 | 2.810 | 2.780 | 2.800 | 3,818 | +0.08(+2.96%) |
Feb 01, 2021 | 2.730 | 2.740 | 2.700 | 2.720 | 8,556 | -0.04(-1.28%) |
Jan 29, 2021 | 2.680 | 2.755 | 2.680 | 2.755 | 11,900 | -0.01(-0.36%) |
Jan 28, 2021 | 2.730 | 2.765 | 2.730 | 2.765 | 524 | -0.00(-0.18%) |
Jan 27, 2021 | 2.810 | 2.820 | 2.740 | 2.770 | 3,353 | +0.03(+1.11%) |
Jan 26, 2021 | 2.745 | 2.745 | 2.740 | 2.740 | 171 | +0.00(+0.18%) |
Jan 25, 2021 | 2.710 | 2.760 | 2.710 | 2.735 | 16,537 | +0.00(+0.15%) |
Jan 22, 2021 | 2.750 | 2.750 | 2.720 | 2.731 | 6,800 | +0.05(+1.70%) |
Jan 21, 2021 | 2.690 | 2.700 | 2.680 | 2.685 | 3,500 | +0.00(+0.00%) |
Jan 20, 2021 | 2.701 | 2.701 | 2.680 | 2.685 | 7,426 | -0.06(-2.36%) |
Jan 19, 2021 | 2.770 | 2.797 | 2.750 | 2.750 | 3,895 | -0.04(-1.43%) |
Jan 15, 2021 | 2.750 | 2.790 | 2.750 | 2.790 | 17,300 | +0.06(+2.01%) |
Jan 14, 2021 | 2.750 | 2.750 | 2.710 | 2.735 | 1,541 | +0.01(+0.19%) |
Jan 13, 2021 | 2.701 | 2.730 | 2.701 | 2.730 | 3,579 | +0.03(+1.11%) |
Jan 12, 2021 | 2.720 | 2.750 | 2.700 | 2.700 | 4,250 | -0.02(-0.92%) |
Jan 11, 2021 | 2.750 | 2.789 | 2.710 | 2.725 | 6,344 | -0.02(-0.73%) |
Jan 08, 2021 | 2.685 | 2.775 | 2.685 | 2.745 | 34,700 | +0.19(+7.23%) |
Jan 07, 2021 | 2.560 | 2.580 | 2.530 | 2.560 | 7,647 | +0.02(+0.59%) |
Jan 06, 2021 | 2.570 | 2.619 | 2.538 | 2.545 | 10,203 | +0.07(+2.95%) |
Jan 05, 2021 | 2.470 | 2.483 | 2.460 | 2.472 | 14,045 | -0.04(-1.51%) |
Jan 04, 2021 | 2.570 | 2.570 | 2.450 | 2.510 | 11,571 | -0.17(-6.17%) |
Dec 31, 2020 | 2.675 | 2.675 | 2.675 | 9,979 | +0.12(+4.60%) | |
Dec 30, 2020 | 2.600 | 2.600 | 2.490 | 2.557 | 9,979 | -0.07(-2.79%) |
Dec 29, 2020 | 2.650 | 2.650 | 2.607 | 2.631 | 2,002 | -0.03(-1.10%) |
Dec 28, 2020 | 2.610 | 2.660 | 2.580 | 2.660 | 12,268 | +0.01(+0.19%) |
Dec 24, 2020 | 2.631 | 2.660 | 2.631 | 2.655 | 1,300 | -0.03(-1.12%) |
Dec 23, 2020 | 2.700 | 2.700 | 2.640 | 2.685 | 5,386 | -0.02(-0.56%) |
Dec 22, 2020 | 2.670 | 2.700 | 2.670 | 2.700 | 3,330 | +0.07(+2.66%) |
Dec 21, 2020 | 2.660 | 2.660 | 2.610 | 2.630 | 7,941 | +0.01(+0.45%) |
Dec 18, 2020 | 2.610 | 2.620 | 2.600 | 2.618 | 22,300 | +0.01(+0.31%) |
Dec 17, 2020 | 2.580 | 2.620 | 2.573 | 2.610 | 29,295 | -0.07(-2.64%) |
Dec 16, 2020 | 2.720 | 2.720 | 2.680 | 2.681 | 2,260 | -0.03(-1.26%) |
Dec 15, 2020 | 2.790 | 2.790 | 2.715 | 2.715 | 7,629 | -0.09(-3.21%) |
Dec 14, 2020 | 2.820 | 2.830 | 2.780 | 2.805 | 6,701 | +0.02(+0.72%) |
Dec 11, 2020 | 2.761 | 2.785 | 2.760 | 2.785 | 18,800 | -0.00(-0.16%) |
Dec 10, 2020 | 2.750 | 2.800 | 2.730 | 2.790 | 23,213 | +0.00(+0.15%) |
Dec 09, 2020 | 2.790 | 2.820 | 2.780 | 2.785 | 4,579 | +0.03(+1.11%) |
Dec 08, 2020 | 2.699 | 2.960 | 2.670 | 2.755 | 13,061 | +0.05(+2.04%) |
Dec 07, 2020 | 2.770 | 2.790 | 2.681 | 2.700 | 12,723 | -0.09(-3.40%) |
Dec 04, 2020 | 2.780 | 2.810 | 2.759 | 2.795 | 6,500 | +0.02(+0.79%) |
Dec 03, 2020 | 2.810 | 2.810 | 2.770 | 2.773 | 3,925 | -0.04(-1.52%) |
Dec 02, 2020 | 2.851 | 2.851 | 2.815 | 2.816 | 2,078 | -0.05(-1.88%) |
Dec 01, 2020 | 2.930 | 2.930 | 2.860 | 2.870 | 24,990 | -0.13(-4.33%) |
Nov 30, 2020 | 2.970 | 3.050 | 2.960 | 3.000 | 9,571 | +0.05(+1.69%) |
Nov 27, 2020 | 2.900 | 3.000 | 2.860 | 2.950 | 12,900 | +0.05(+1.55%) |
Nov 25, 2020 | 2.860 | 2.905 | 2.860 | 2.905 | 2,500 | -0.01(-0.34%) |
Nov 24, 2020 | 2.920 | 2.930 | 2.900 | 2.915 | 19,845 | +0.10(+3.40%) |
Nov 23, 2020 | 2.720 | 2.835 | 2.720 | 2.819 | 22,766 | +0.11(+3.88%) |
Nov 20, 2020 | 2.705 | 2.720 | 2.700 | 2.714 | 14,100 | -0.03(-0.95%) |
Nov 19, 2020 | 2.750 | 2.755 | 2.740 | 2.740 | 2,060 | +0.02(+0.73%) |
Nov 18, 2020 | 2.720 | 2.725 | 2.680 | 2.720 | 7,542 | +0.04(+1.31%) |
Nov 17, 2020 | 2.670 | 2.690 | 2.660 | 2.685 | 890 | +0.01(+0.37%) |
Nov 16, 2020 | 2.660 | 2.675 | 2.660 | 2.675 | 6,339 | +0.00(+0.00%) |
Nov 13, 2020 | 2.675 | 2.675 | 2.675 | 2.675 | 100 | -0.03(-1.11%) |
Nov 12, 2020 | 2.692 | 2.705 | 2.680 | 2.705 | 2,746 | -0.03(-1.26%) |
Nov 11, 2020 | 2.730 | 2.760 | 2.730 | 2.740 | 8,500 | +0.03(+1.02%) |
Nov 10, 2020 | 2.720 | 2.720 | 2.680 | 2.712 | 3,542 | -0.02(-0.74%) |
Nov 09, 2020 | 2.630 | 2.770 | 2.630 | 2.732 | 31,942 | +0.23(+9.29%) |
Nov 06, 2020 | 2.500 | 2.500 | 2.471 | 2.500 | 3,300 | +0.00(+0.00%) |
Nov 05, 2020 | 2.550 | 2.550 | 2.490 | 2.500 | 5,757 | -0.12(-4.58%) |
Nov 04, 2020 | 2.641 | 2.642 | 2.620 | 2.620 | 2,461 | +0.00(+0.19%) |
Nov 03, 2020 | 2.610 | 2.615 | 2.610 | 2.615 | 228 | -0.04(-1.69%) |
Nov 02, 2020 | 2.650 | 2.660 | 2.640 | 2.660 | 1,858 | -0.04(-1.48%) |
Oct 30, 2020 | 2.680 | 2.740 | 2.670 | 2.700 | 7,000 | -0.03(-1.10%) |
Oct 29, 2020 | 2.700 | 2.730 | 2.690 | 2.730 | 6,974 | +0.03(+1.11%) |
Oct 28, 2020 | 2.713 | 2.724 | 2.688 | 2.700 | 7,322 | +0.09(+3.45%) |
Oct 27, 2020 | 2.600 | 2.610 | 2.600 | 2.610 | 223 | -0.01(-0.38%) |
Oct 26, 2020 | 2.610 | 2.640 | 2.610 | 2.620 | 3,856 | -0.00(-0.19%) |
Oct 23, 2020 | 2.610 | 2.643 | 2.610 | 2.625 | 3,700 | +0.01(+0.39%) |
Oct 22, 2020 | 2.625 | 2.625 | 2.615 | 2.615 | 331 | +0.05(+2.13%) |
Oct 21, 2020 | 2.560 | 2.560 | 2.560 | 2.560 | 1,629 | -0.04(-1.49%) |
Oct 20, 2020 | 2.630 | 2.630 | 2.580 | 2.599 | 3,002 | -0.03(-1.22%) |
Oct 19, 2020 | 2.540 | 2.631 | 2.540 | 2.631 | 1,421 | +0.03(+1.06%) |
Oct 16, 2020 | 2.600 | 2.640 | 2.540 | 2.604 | 24,800 | +0.03(+1.31%) |
Oct 15, 2020 | 2.620 | 2.640 | 2.570 | 2.570 | 1,932 | -0.04(-1.53%) |
Oct 14, 2020 | 2.600 | 2.620 | 2.585 | 2.610 | 3,546 | -0.04(-1.54%) |
Oct 13, 2020 | 2.620 | 2.700 | 2.600 | 2.651 | 18,671 | +0.08(+3.14%) |
Oct 12, 2020 | 2.550 | 2.570 | 2.550 | 2.570 | 845 | +0.02(+0.80%) |
Oct 09, 2020 | 2.550 | 2.590 | 2.520 | 2.550 | 17,800 | -0.11(-4.15%) |
Oct 08, 2020 | 2.620 | 2.660 | 2.620 | 2.660 | 10,670 | -0.02(-0.75%) |
Oct 07, 2020 | 2.620 | 2.685 | 2.620 | 2.680 | 5,720 | +0.03(+1.13%) |
Oct 06, 2020 | 2.510 | 2.650 | 2.510 | 2.650 | 4,587 | +0.08(+3.11%) |
Oct 05, 2020 | 2.620 | 2.620 | 2.560 | 2.570 | 6,161 | -0.04(-1.68%) |
Oct 02, 2020 | 2.600 | 2.615 | 2.600 | 2.614 | 1,100 | +0.01(+0.53%) |
Oct 01, 2020 | 2.620 | 2.640 | 2.580 | 2.600 | 6,152 | -0.05(-2.07%) |
Sep 30, 2020 | 2.630 | 2.680 | 2.620 | 2.655 | 8,118 | +0.00(+0.19%) |
Sep 29, 2020 | 2.650 | 2.667 | 2.620 | 2.650 | 32,034 | -0.04(-1.49%) |
Sep 28, 2020 | 2.690 | 2.711 | 2.670 | 2.690 | 26,093 | -0.04(-1.47%) |
Sep 25, 2020 | 2.810 | 2.810 | 2.710 | 2.730 | 8,200 | +0.02(+0.74%) |
Sep 24, 2020 | 2.810 | 2.950 | 2.690 | 2.710 | 46,284 | -0.06(-2.17%) |
Sep 23, 2020 | 2.700 | 2.780 | 2.690 | 2.770 | 45,087 | +0.12(+4.53%) |
Sep 22, 2020 | 2.630 | 2.660 | 2.610 | 2.650 | 9,481 | +0.02(+0.76%) |
Sep 21, 2020 | 2.670 | 2.700 | 2.605 | 2.630 | 40,914 | +0.14(+5.62%) |
Sep 18, 2020 | 2.520 | 2.520 | 2.480 | 2.490 | 30,600 | -0.03(-1.16%) |
Sep 17, 2020 | 2.530 | 2.545 | 2.510 | 2.519 | 9,832 | +0.04(+1.54%) |
Sep 16, 2020 | 2.440 | 2.490 | 2.440 | 2.481 | 6,958 | -0.03(-1.16%) |
Sep 15, 2020 | 2.470 | 2.520 | 2.470 | 2.510 | 3,797 | +0.04(+1.62%) |
Sep 14, 2020 | 2.480 | 2.505 | 2.470 | 2.470 | 2,899 | -0.05(-1.98%) |
Sep 11, 2020 | 2.510 | 2.570 | 2.510 | 2.520 | 8,700 | -0.04(-1.56%) |
Sep 10, 2020 | 2.520 | 2.560 | 2.510 | 2.560 | 3,478 | +0.01(+0.39%) |
Sep 09, 2020 | 2.560 | 2.587 | 2.530 | 2.550 | 3,464 | -0.11(-4.14%) |
Sep 08, 2020 | 2.520 | 2.660 | 2.520 | 2.660 | 1,443 | +0.03(+1.11%) |
Sep 04, 2020 | 2.600 | 2.644 | 2.600 | 2.631 | 1,300 | +0.02(+0.79%) |
Sep 03, 2020 | 2.560 | 2.636 | 2.560 | 2.610 | 6,601 | +0.03(+1.17%) |
Sep 02, 2020 | 2.620 | 2.620 | 2.530 | 2.580 | 29,750 | -0.01(-0.39%) |
Sep 01, 2020 | 2.450 | 2.620 | 2.420 | 2.590 | 24,565 | +0.12(+4.86%) |
Aug 31, 2020 | 2.540 | 2.540 | 2.460 | 2.470 | 7,786 | -0.03(-1.20%) |
Aug 28, 2020 | 2.470 | 2.535 | 2.470 | 2.500 | 6,800 | -0.12(-4.58%) |
Aug 27, 2020 | 2.460 | 2.630 | 2.460 | 2.620 | 8,562 | +0.07(+2.75%) |
Aug 26, 2020 | 2.690 | 2.690 | 2.510 | 2.550 | 27,269 | -0.04(-1.54%) |
Aug 25, 2020 | 2.650 | 2.665 | 2.590 | 2.590 | 4,594 | -0.06(-2.26%) |
Aug 24, 2020 | 2.630 | 2.690 | 2.504 | 2.650 | 27,679 | +0.03(+1.15%) |
Aug 21, 2020 | 2.700 | 2.700 | 2.618 | 2.620 | 10,000 | +0.01(+0.38%) |
Aug 20, 2020 | 2.630 | 2.700 | 2.560 | 2.610 | 15,171 | +0.01(+0.38%) |
Aug 19, 2020 | 2.560 | 2.630 | 2.477 | 2.600 | 20,258 | +0.12(+4.84%) |
Aug 18, 2020 | 2.460 | 2.514 | 2.430 | 2.480 | 21,983 | -0.04(-1.39%) |
Aug 17, 2020 | 2.610 | 2.610 | 2.470 | 2.515 | 38,207 | -0.15(-5.45%) |
Aug 14, 2020 | 2.600 | 2.750 | 2.550 | 2.660 | 19,000 | +0.02(+0.61%) |
Aug 13, 2020 | 2.650 | 2.679 | 2.600 | 2.644 | 15,265 | -0.01(-0.23%) |
Aug 12, 2020 | 2.580 | 2.650 | 2.550 | 2.650 | 57,468 | +0.02(+0.76%) |
Aug 11, 2020 | 2.710 | 2.710 | 2.530 | 2.630 | 44,859 | +0.15(+6.05%) |
Aug 10, 2020 | 2.640 | 2.640 | 2.305 | 2.480 | 82,800 | -0.25(-9.16%) |
Aug 07, 2020 | 2.550 | 2.730 | 2.480 | 2.730 | 49,500 | +0.18(+7.06%) |
Aug 06, 2020 | 2.520 | 2.600 | 2.460 | 2.550 | 30,981 | -0.13(-4.85%) |
Aug 05, 2020 | 2.620 | 2.680 | 2.460 | 2.680 | 53,353 | +0.18(+6.99%) |
Aug 04, 2020 | 2.480 | 2.550 | 2.430 | 2.505 | 13,297 | -0.01(-0.22%) |
Aug 03, 2020 | 2.530 | 2.558 | 2.430 | 2.511 | 17,599 | -0.01(-0.57%) |
Jul 31, 2020 | 2.800 | 2.840 | 2.410 | 2.525 | 46,600 | -0.31(-11.09%) |
Jul 30, 2020 | 2.870 | 2.870 | 2.770 | 2.840 | 32,210 | +0.10(+3.65%) |
Jul 29, 2020 | 2.720 | 2.849 | 2.720 | 2.740 | 29,371 | +0.04(+1.48%) |
Jul 28, 2020 | 2.640 | 2.710 | 2.542 | 2.700 | 24,248 | +0.12(+4.65%) |
Jul 27, 2020 | 2.650 | 2.650 | 2.520 | 2.580 | 40,340 | -0.04(-1.53%) |
Jul 24, 2020 | 2.660 | 2.690 | 2.620 | 2.620 | 22,900 | -0.08(-3.03%) |
Jul 23, 2020 | 2.770 | 2.770 | 2.640 | 2.702 | 32,621 | -0.09(-3.15%) |
Jul 22, 2020 | 2.795 | 2.815 | 2.730 | 2.790 | 4,567 | -0.02(-0.71%) |
Jul 21, 2020 | 2.860 | 2.880 | 2.770 | 2.810 | 14,299 | -0.11(-3.89%) |
Jul 20, 2020 | 3.000 | 3.000 | 2.900 | 2.924 | 9,344 | -0.09(-3.03%) |
Jul 17, 2020 | 2.910 | 3.020 | 2.910 | 3.015 | 3,600 | -0.00(-0.17%) |
Jul 16, 2020 | 3.020 | 3.060 | 2.975 | 3.020 | 19,897 | -0.04(-1.47%) |
Jul 15, 2020 | 3.160 | 3.160 | 3.020 | 3.065 | 2,885 | +0.01(+0.41%) |
Jul 14, 2020 | 3.020 | 3.079 | 3.020 | 3.052 | 3,289 | -0.04(-1.38%) |
Jul 13, 2020 | 3.050 | 3.100 | 3.040 | 3.095 | 3,257 | +0.05(+1.62%) |
Jul 10, 2020 | 3.060 | 3.100 | 3.020 | 3.046 | 4,600 | +0.03(+0.85%) |
Jul 09, 2020 | 3.130 | 3.130 | 2.950 | 3.020 | 89,134 | -0.15(-4.73%) |
Jul 08, 2020 | 3.181 | 3.181 | 3.100 | 3.170 | 19,688 | -0.01(-0.31%) |
Jul 07, 2020 | 3.210 | 3.290 | 3.180 | 3.180 | 9,016 | -0.11(-3.34%) |
Jul 06, 2020 | 3.460 | 3.460 | 3.250 | 3.290 | 7,246 | -0.08(-2.52%) |
Jul 02, 2020 | 3.395 | 3.490 | 3.325 | 3.375 | 8,700 | -0.25(-6.90%) |