Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.930 | 3.100 | 2.860 | 2.960 | 480,650 | +0.07(+2.42%) |
Jul 29, 2021 | 3.030 | 3.050 | 2.860 | 2.890 | 483,768 | -0.12(-3.99%) |
Jul 28, 2021 | 2.970 | 3.050 | 2.910 | 3.010 | 310,017 | +0.11(+3.79%) |
Jul 27, 2021 | 3.010 | 3.010 | 2.840 | 2.900 | 980,334 | -0.12(-3.97%) |
Jul 26, 2021 | 3.040 | 3.100 | 2.970 | 3.020 | 338,155 | -0.04(-1.31%) |
Jul 23, 2021 | 3.230 | 3.230 | 3.050 | 3.060 | 276,076 | -0.17(-5.26%) |
Jul 22, 2021 | 3.170 | 3.230 | 3.110 | 3.230 | 221,797 | +0.03(+0.94%) |
Jul 21, 2021 | 3.130 | 3.290 | 3.060 | 3.200 | 495,257 | +0.11(+3.56%) |
Jul 20, 2021 | 3.000 | 3.160 | 3.000 | 3.090 | 483,999 | +0.12(+4.04%) |
Jul 19, 2021 | 2.810 | 2.990 | 2.810 | 2.970 | 525,518 | +0.07(+2.41%) |
Jul 16, 2021 | 2.960 | 2.960 | 2.840 | 2.900 | 283,561 | -0.02(-0.68%) |
Jul 15, 2021 | 2.940 | 2.998 | 2.800 | 2.920 | 521,874 | -0.05(-1.68%) |
Jul 14, 2021 | 3.040 | 3.070 | 2.930 | 2.970 | 500,569 | -0.07(-2.30%) |
Jul 13, 2021 | 3.080 | 3.140 | 3.000 | 3.040 | 568,862 | -0.10(-3.18%) |
Jul 12, 2021 | 3.190 | 3.200 | 3.070 | 3.140 | 353,349 | -0.03(-0.95%) |
Jul 09, 2021 | 3.120 | 3.190 | 3.080 | 3.170 | 359,862 | +0.07(+2.26%) |
Jul 08, 2021 | 3.050 | 3.150 | 3.015 | 3.100 | 491,264 | -0.04(-1.27%) |
Jul 07, 2021 | 3.240 | 3.330 | 3.010 | 3.140 | 758,370 | -0.09(-2.79%) |
Jul 06, 2021 | 3.340 | 3.370 | 3.200 | 3.230 | 578,880 | -0.11(-3.29%) |
Jul 02, 2021 | 3.400 | 3.400 | 3.180 | 3.340 | 557,116 | -0.02(-0.60%) |
Jul 01, 2021 | 3.400 | 3.400 | 3.280 | 3.360 | 437,208 | +0.01(+0.30%) |
Jun 30, 2021 | 3.420 | 3.450 | 3.340 | 3.350 | 430,813 | -0.10(-2.90%) |
Jun 29, 2021 | 3.510 | 3.568 | 3.420 | 3.450 | 360,485 | -0.07(-1.99%) |
Jun 28, 2021 | 3.600 | 3.650 | 3.470 | 3.520 | 373,043 | -0.07(-1.95%) |
Jun 25, 2021 | 3.560 | 3.670 | 3.480 | 3.590 | 4,370,080 | +0.04(+1.13%) |
Jun 24, 2021 | 3.690 | 3.720 | 3.460 | 3.550 | 961,538 | -0.17(-4.57%) |
Jun 23, 2021 | 3.480 | 3.890 | 3.460 | 3.720 | 1,839,355 | +0.42(+12.73%) |
Jun 22, 2021 | 3.360 | 3.400 | 3.230 | 3.300 | 425,924 | -0.05(-1.49%) |
Jun 21, 2021 | 3.400 | 3.400 | 3.200 | 3.350 | 639,407 | -0.04(-1.18%) |
Jun 18, 2021 | 3.420 | 3.450 | 3.310 | 3.390 | 593,539 | -0.10(-2.87%) |
Jun 17, 2021 | 3.530 | 3.580 | 3.450 | 3.490 | 332,918 | -0.01(-0.29%) |
Jun 16, 2021 | 3.530 | 3.598 | 3.390 | 3.500 | 448,436 | -0.06(-1.69%) |
Jun 15, 2021 | 3.690 | 3.720 | 3.530 | 3.560 | 419,810 | -0.13(-3.52%) |
Jun 14, 2021 | 3.630 | 3.740 | 3.610 | 3.690 | 447,570 | +0.03(+0.82%) |
Jun 11, 2021 | 3.720 | 3.780 | 3.560 | 3.660 | 574,118 | -0.07(-1.88%) |
Jun 10, 2021 | 3.930 | 3.950 | 3.710 | 3.730 | 641,251 | -0.14(-3.62%) |
Jun 09, 2021 | 3.930 | 3.990 | 3.850 | 3.870 | 495,196 | -0.03(-0.77%) |
Jun 08, 2021 | 3.940 | 4.040 | 3.770 | 3.900 | 533,207 | -0.05(-1.27%) |
Jun 07, 2021 | 3.710 | 4.070 | 3.690 | 3.950 | 916,055 | +0.28(+7.63%) |
Jun 04, 2021 | 3.700 | 3.770 | 3.660 | 3.670 | 541,739 | -0.05(-1.34%) |
Jun 03, 2021 | 3.730 | 3.800 | 3.680 | 3.720 | 449,062 | -0.04(-1.06%) |
Jun 02, 2021 | 3.800 | 3.860 | 3.720 | 3.760 | 584,206 | -0.01(-0.27%) |
Jun 01, 2021 | 3.740 | 3.810 | 3.640 | 3.770 | 372,680 | +0.03(+0.80%) |
May 28, 2021 | 3.780 | 3.830 | 3.670 | 3.740 | 339,471 | +0.00(+0.00%) |
May 27, 2021 | 3.710 | 3.780 | 3.650 | 3.740 | 344,051 | +0.07(+1.91%) |
May 26, 2021 | 3.580 | 3.740 | 3.580 | 3.670 | 376,634 | +0.08(+2.23%) |
May 25, 2021 | 3.600 | 3.700 | 3.570 | 3.590 | 355,200 | -0.03(-0.83%) |
May 24, 2021 | 3.790 | 3.790 | 3.610 | 3.620 | 370,459 | -0.12(-3.21%) |
May 21, 2021 | 3.770 | 3.850 | 3.660 | 3.740 | 567,790 | +0.05(+1.36%) |
May 20, 2021 | 3.620 | 3.795 | 3.560 | 3.690 | 438,379 | +0.09(+2.50%) |
May 19, 2021 | 3.470 | 3.630 | 3.427 | 3.600 | 372,621 | +0.06(+1.69%) |
May 18, 2021 | 3.480 | 3.660 | 3.460 | 3.540 | 665,511 | +0.11(+3.21%) |
May 17, 2021 | 3.300 | 3.450 | 3.230 | 3.430 | 427,192 | +0.11(+3.31%) |
May 14, 2021 | 3.140 | 3.499 | 3.040 | 3.320 | 781,746 | +0.21(+6.75%) |
May 13, 2021 | 3.150 | 3.290 | 3.030 | 3.110 | 901,113 | -0.11(-3.42%) |
May 12, 2021 | 3.320 | 3.400 | 3.215 | 3.220 | 763,751 | -0.11(-3.30%) |
May 11, 2021 | 3.230 | 3.360 | 3.050 | 3.330 | 774,388 | -0.03(-0.89%) |
May 10, 2021 | 3.470 | 3.470 | 3.270 | 3.360 | 596,098 | -0.06(-1.75%) |
May 07, 2021 | 3.460 | 3.600 | 3.390 | 3.420 | 843,875 | +0.00(+0.00%) |
May 06, 2021 | 3.700 | 3.740 | 3.360 | 3.420 | 1,109,648 | -0.21(-5.79%) |
May 05, 2021 | 3.700 | 3.815 | 3.480 | 3.630 | 1,239,768 | -0.05(-1.36%) |
May 04, 2021 | 3.680 | 4.160 | 3.640 | 3.680 | 1,608,775 | -0.11(-2.90%) |
May 03, 2021 | 3.820 | 3.860 | 3.710 | 3.790 | 300,993 | -0.01(-0.26%) |
Apr 30, 2021 | 3.860 | 3.940 | 3.745 | 3.800 | 358,500 | -0.11(-2.81%) |
Apr 29, 2021 | 3.910 | 3.940 | 3.750 | 3.910 | 525,858 | +0.02(+0.51%) |
Apr 28, 2021 | 3.870 | 3.950 | 3.750 | 3.890 | 437,531 | +0.05(+1.30%) |
Apr 27, 2021 | 3.980 | 3.980 | 3.760 | 3.840 | 607,674 | -0.11(-2.78%) |
Apr 26, 2021 | 3.880 | 3.970 | 3.810 | 3.950 | 555,018 | +0.07(+1.80%) |
Apr 23, 2021 | 3.810 | 3.930 | 3.750 | 3.880 | 355,000 | +0.09(+2.37%) |
Apr 22, 2021 | 3.900 | 3.960 | 3.700 | 3.790 | 752,527 | -0.07(-1.81%) |
Apr 21, 2021 | 3.350 | 3.900 | 3.320 | 3.860 | 1,135,474 | +0.46(+13.53%) |
Apr 20, 2021 | 3.860 | 3.880 | 3.220 | 3.400 | 1,978,940 | -0.42(-10.99%) |
Apr 19, 2021 | 3.940 | 3.990 | 3.740 | 3.820 | 613,982 | -0.14(-3.54%) |
Apr 16, 2021 | 4.050 | 4.070 | 3.875 | 3.960 | 516,000 | -0.03(-0.75%) |
Apr 15, 2021 | 4.070 | 4.150 | 3.940 | 3.990 | 767,064 | -0.08(-1.97%) |
Apr 14, 2021 | 4.190 | 4.300 | 4.060 | 4.070 | 488,108 | -0.12(-2.86%) |
Apr 13, 2021 | 4.210 | 4.380 | 4.060 | 4.190 | 740,745 | -0.04(-0.95%) |
Apr 12, 2021 | 4.530 | 4.760 | 4.210 | 4.230 | 1,194,718 | -0.23(-5.16%) |
Apr 09, 2021 | 4.860 | 4.870 | 4.430 | 4.460 | 1,171,500 | -0.41(-8.42%) |
Apr 08, 2021 | 4.180 | 4.950 | 4.150 | 4.870 | 3,454,795 | +0.80(+19.66%) |
Apr 07, 2021 | 4.260 | 4.260 | 4.000 | 4.070 | 750,382 | -0.20(-4.68%) |
Apr 06, 2021 | 4.180 | 4.400 | 4.110 | 4.270 | 557,727 | +0.07(+1.67%) |
Apr 05, 2021 | 4.240 | 4.300 | 4.050 | 4.200 | 638,605 | -0.02(-0.47%) |
Apr 01, 2021 | 4.370 | 4.490 | 4.190 | 4.220 | 815,800 | -0.09(-2.09%) |
Mar 31, 2021 | 4.070 | 4.330 | 4.050 | 4.310 | 804,428 | +0.24(+5.90%) |
Mar 30, 2021 | 4.250 | 4.290 | 3.920 | 4.070 | 1,142,440 | -0.17(-4.01%) |
Mar 29, 2021 | 4.520 | 4.520 | 4.160 | 4.240 | 768,567 | -0.27(-5.99%) |
Mar 26, 2021 | 4.550 | 4.565 | 4.310 | 4.510 | 642,400 | +0.03(+0.67%) |
Mar 25, 2021 | 4.310 | 4.540 | 4.100 | 4.480 | 848,756 | +0.06(+1.36%) |
Mar 24, 2021 | 4.750 | 4.800 | 4.350 | 4.420 | 990,247 | -0.24(-5.15%) |
Mar 23, 2021 | 4.950 | 5.000 | 4.590 | 4.660 | 1,359,804 | -0.39(-7.72%) |
Mar 22, 2021 | 5.060 | 5.180 | 4.880 | 5.050 | 1,041,229 | -0.03(-0.59%) |
Mar 19, 2021 | 5.080 | 5.240 | 4.940 | 5.080 | 1,325,800 | +0.02(+0.40%) |
Mar 18, 2021 | 5.140 | 5.350 | 4.950 | 5.060 | 1,014,140 | -0.22(-4.17%) |
Mar 17, 2021 | 5.080 | 5.350 | 4.970 | 5.280 | 977,722 | +0.05(+0.96%) |
Mar 16, 2021 | 5.120 | 5.280 | 4.910 | 5.230 | 781,433 | +0.11(+2.15%) |
Mar 15, 2021 | 5.290 | 5.390 | 5.000 | 5.120 | 1,000,208 | -0.16(-3.03%) |
Mar 12, 2021 | 5.230 | 5.300 | 5.030 | 5.280 | 676,900 | +0.06(+1.15%) |
Mar 11, 2021 | 4.960 | 5.220 | 4.940 | 5.220 | 792,058 | +0.33(+6.75%) |
Mar 10, 2021 | 4.930 | 5.070 | 4.760 | 4.890 | 941,350 | +0.16(+3.38%) |
Mar 09, 2021 | 4.740 | 5.000 | 4.680 | 4.730 | 959,352 | +0.17(+3.73%) |
Mar 08, 2021 | 4.840 | 5.060 | 4.530 | 4.560 | 1,152,510 | -0.34(-6.94%) |
Mar 05, 2021 | 4.720 | 4.990 | 4.315 | 4.900 | 1,555,800 | +0.40(+8.89%) |
Mar 04, 2021 | 5.010 | 5.230 | 4.320 | 4.500 | 2,216,232 | -0.61(-11.94%) |
Mar 03, 2021 | 5.740 | 5.830 | 5.030 | 5.110 | 1,251,794 | -0.53(-9.40%) |
Mar 02, 2021 | 5.370 | 5.740 | 5.350 | 5.640 | 1,068,565 | +0.26(+4.83%) |
Mar 01, 2021 | 5.280 | 5.500 | 5.120 | 5.380 | 1,008,095 | +0.22(+4.26%) |
Feb 26, 2021 | 5.460 | 5.500 | 5.010 | 5.160 | 839,600 | -0.15(-2.82%) |
Feb 25, 2021 | 5.660 | 5.860 | 5.230 | 5.310 | 989,650 | -0.32(-5.68%) |
Feb 24, 2021 | 5.370 | 6.070 | 5.300 | 5.630 | 1,062,983 | +0.32(+6.03%) |
Feb 23, 2021 | 5.750 | 5.840 | 5.020 | 5.310 | 2,228,677 | -0.75(-12.38%) |
Feb 22, 2021 | 6.310 | 6.350 | 6.020 | 6.060 | 952,870 | -0.26(-4.11%) |
Feb 19, 2021 | 6.240 | 6.500 | 6.160 | 6.320 | 712,700 | +0.12(+1.94%) |
Feb 18, 2021 | 6.470 | 6.480 | 5.850 | 6.200 | 1,229,198 | -0.42(-6.34%) |
Feb 17, 2021 | 6.940 | 6.970 | 6.470 | 6.620 | 1,041,719 | -0.27(-3.92%) |
Feb 16, 2021 | 7.000 | 7.160 | 6.740 | 6.890 | 970,270 | -0.12(-1.71%) |
Feb 12, 2021 | 6.890 | 7.220 | 6.640 | 7.010 | 1,178,900 | +0.03(+0.43%) |
Feb 11, 2021 | 7.280 | 7.380 | 6.510 | 6.980 | 2,068,643 | -0.24(-3.32%) |
Feb 10, 2021 | 6.940 | 7.580 | 6.760 | 7.220 | 2,691,575 | +0.58(+8.73%) |
Feb 09, 2021 | 6.930 | 7.200 | 6.470 | 6.640 | 5,319,620 | -1.03(-13.43%) |
Feb 08, 2021 | 6.430 | 7.720 | 6.320 | 7.670 | 3,545,667 | +1.42(+22.72%) |
Feb 05, 2021 | 6.300 | 6.400 | 5.810 | 6.250 | 1,880,400 | +0.06(+0.97%) |
Feb 04, 2021 | 6.830 | 6.860 | 5.720 | 6.190 | 5,192,139 | +0.56(+9.95%) |
Feb 03, 2021 | 4.950 | 5.970 | 4.900 | 5.630 | 3,827,185 | +0.73(+14.90%) |
Feb 02, 2021 | 4.900 | 4.990 | 4.660 | 4.900 | 1,070,078 | +0.06(+1.24%) |
Feb 01, 2021 | 4.600 | 5.210 | 4.370 | 4.840 | 3,257,662 | +0.37(+8.28%) |
Jan 29, 2021 | 4.410 | 4.720 | 4.250 | 4.470 | 1,000,900 | +0.00(+0.00%) |
Jan 28, 2021 | 4.320 | 4.660 | 4.290 | 4.470 | 1,007,817 | +0.21(+4.93%) |
Jan 27, 2021 | 4.400 | 4.670 | 4.250 | 4.260 | 1,650,521 | -0.31(-6.78%) |
Jan 26, 2021 | 4.370 | 5.150 | 4.350 | 4.570 | 5,109,738 | +0.33(+7.78%) |
Jan 25, 2021 | 3.970 | 4.300 | 3.820 | 4.240 | 2,238,746 | +0.32(+8.16%) |
Jan 22, 2021 | 3.750 | 3.950 | 3.650 | 3.920 | 1,162,300 | +0.17(+4.53%) |
Jan 21, 2021 | 3.950 | 3.950 | 3.730 | 3.750 | 855,987 | -0.12(-3.10%) |
Jan 20, 2021 | 3.930 | 3.930 | 3.710 | 3.870 | 1,016,020 | -0.04(-1.02%) |
Jan 19, 2021 | 3.780 | 3.980 | 3.650 | 3.910 | 1,325,978 | +0.16(+4.27%) |
Jan 15, 2021 | 3.830 | 3.890 | 3.720 | 3.750 | 929,900 | -0.08(-2.09%) |
Jan 14, 2021 | 3.942 | 3.980 | 3.760 | 3.830 | 1,084,914 | -0.07(-1.79%) |
Jan 13, 2021 | 3.940 | 4.050 | 3.710 | 3.900 | 2,433,358 | +0.14(+3.72%) |
Jan 12, 2021 | 3.630 | 3.820 | 3.510 | 3.760 | 1,165,882 | +0.10(+2.73%) |
Jan 11, 2021 | 3.710 | 3.780 | 3.610 | 3.660 | 992,406 | -0.11(-2.92%) |
Jan 08, 2021 | 3.850 | 3.850 | 3.670 | 3.770 | 1,303,800 | -0.11(-2.84%) |
Jan 07, 2021 | 3.890 | 3.980 | 3.770 | 3.880 | 1,221,416 | +0.00(+0.00%) |
Jan 06, 2021 | 4.080 | 4.150 | 3.810 | 3.880 | 1,913,752 | -0.16(-3.96%) |
Jan 05, 2021 | 4.130 | 4.150 | 3.813 | 4.040 | 1,710,572 | -0.09(-2.18%) |
Jan 04, 2021 | 4.160 | 4.200 | 4.030 | 4.130 | 824,950 | -0.02(-0.48%) |
Dec 31, 2020 | 4.150 | 4.150 | 4.150 | 1,026,350 | -0.27(-6.11%) | |
Dec 30, 2020 | 4.500 | 4.530 | 4.300 | 4.420 | 1,026,350 | -0.04(-0.90%) |
Dec 29, 2020 | 4.740 | 4.830 | 4.330 | 4.460 | 2,082,374 | -0.29(-6.11%) |
Dec 28, 2020 | 5.070 | 5.100 | 4.600 | 4.750 | 2,299,841 | +0.06(+1.28%) |
Dec 24, 2020 | 5.400 | 5.450 | 4.570 | 4.690 | 3,062,800 | -0.82(-14.88%) |
Dec 23, 2020 | 4.950 | 5.720 | 4.570 | 5.510 | 4,571,437 | +1.04(+23.27%) |
Dec 22, 2020 | 4.100 | 5.450 | 4.090 | 4.470 | 11,616,627 | +0.49(+12.31%) |
Dec 21, 2020 | 3.500 | 3.980 | 3.500 | 3.980 | 2,313,191 | +0.42(+11.80%) |
Dec 18, 2020 | 3.780 | 4.250 | 3.560 | 3.560 | 3,271,200 | -0.18(-4.81%) |
Dec 17, 2020 | 3.590 | 3.810 | 3.540 | 3.740 | 964,806 | +0.15(+4.18%) |
Dec 16, 2020 | 3.390 | 3.710 | 3.360 | 3.590 | 1,469,410 | +0.22(+6.53%) |
Dec 15, 2020 | 3.350 | 3.420 | 3.320 | 3.370 | 339,286 | +0.08(+2.43%) |
Dec 14, 2020 | 3.320 | 3.380 | 3.290 | 3.290 | 271,477 | +0.00(+0.00%) |
Dec 11, 2020 | 3.380 | 3.380 | 3.250 | 3.290 | 590,800 | -0.12(-3.52%) |
Dec 10, 2020 | 3.340 | 3.450 | 3.300 | 3.410 | 319,942 | +0.05(+1.49%) |
Dec 09, 2020 | 3.420 | 3.440 | 3.180 | 3.360 | 662,122 | -0.05(-1.47%) |
Dec 08, 2020 | 3.400 | 3.500 | 3.310 | 3.410 | 703,382 | +0.09(+2.71%) |
Dec 07, 2020 | 3.480 | 3.540 | 3.310 | 3.320 | 585,047 | -0.17(-4.87%) |
Dec 04, 2020 | 3.390 | 3.620 | 3.352 | 3.490 | 892,400 | +0.14(+4.02%) |
Dec 03, 2020 | 3.380 | 3.470 | 3.320 | 3.355 | 410,777 | +0.02(+0.45%) |
Dec 02, 2020 | 3.390 | 3.410 | 3.260 | 3.340 | 423,502 | -0.03(-0.89%) |
Dec 01, 2020 | 3.250 | 3.490 | 3.230 | 3.370 | 1,122,347 | +0.14(+4.33%) |
Nov 30, 2020 | 3.100 | 3.340 | 3.020 | 3.230 | 1,281,502 | +0.14(+4.53%) |
Nov 27, 2020 | 3.070 | 3.100 | 3.050 | 3.090 | 200,400 | +0.04(+1.31%) |
Nov 25, 2020 | 3.000 | 3.120 | 3.000 | 3.050 | 487,600 | +0.00(+0.00%) |
Nov 24, 2020 | 3.090 | 3.100 | 3.000 | 3.050 | 504,652 | -0.02(-0.65%) |
Nov 23, 2020 | 3.150 | 3.170 | 3.040 | 3.070 | 506,071 | -0.07(-2.23%) |
Nov 20, 2020 | 3.090 | 3.180 | 3.030 | 3.140 | 469,300 | +0.02(+0.64%) |
Nov 19, 2020 | 3.030 | 3.130 | 2.950 | 3.120 | 506,953 | +0.09(+2.97%) |
Nov 18, 2020 | 3.170 | 3.220 | 3.030 | 3.030 | 519,468 | -0.14(-4.42%) |
Nov 17, 2020 | 3.240 | 3.270 | 3.120 | 3.170 | 373,708 | -0.09(-2.76%) |
Nov 16, 2020 | 3.200 | 3.290 | 3.170 | 3.260 | 430,885 | +0.10(+3.16%) |
Nov 13, 2020 | 3.180 | 3.180 | 3.110 | 3.160 | 330,600 | +0.00(+0.00%) |
Nov 12, 2020 | 3.120 | 3.190 | 3.110 | 3.160 | 253,407 | -0.02(-0.63%) |
Nov 11, 2020 | 3.180 | 3.190 | 3.110 | 3.180 | 274,786 | +0.01(+0.32%) |
Nov 10, 2020 | 3.170 | 3.200 | 3.010 | 3.170 | 514,266 | +0.03(+0.96%) |
Nov 09, 2020 | 3.190 | 3.280 | 3.120 | 3.140 | 595,939 | +0.00(+0.00%) |
Nov 06, 2020 | 3.180 | 3.200 | 3.110 | 3.140 | 317,600 | -0.04(-1.26%) |
Nov 05, 2020 | 3.220 | 3.240 | 3.120 | 3.180 | 513,355 | -0.05(-1.55%) |
Nov 04, 2020 | 3.220 | 3.300 | 3.120 | 3.230 | 423,356 | -0.03(-0.92%) |
Nov 03, 2020 | 3.120 | 3.270 | 3.070 | 3.260 | 588,162 | +0.17(+5.50%) |
Nov 02, 2020 | 3.290 | 3.290 | 3.060 | 3.090 | 527,282 | -0.16(-4.92%) |
Oct 30, 2020 | 3.500 | 3.500 | 3.126 | 3.250 | 1,688,000 | -0.28(-7.93%) |
Oct 29, 2020 | 3.300 | 3.580 | 3.120 | 3.530 | 2,363,256 | +0.44(+14.24%) |
Oct 28, 2020 | 3.170 | 3.170 | 2.840 | 3.090 | 1,000,139 | -0.10(-3.13%) |
Oct 27, 2020 | 3.270 | 3.280 | 3.170 | 3.190 | 366,533 | -0.08(-2.45%) |
Oct 26, 2020 | 3.330 | 3.420 | 3.140 | 3.270 | 651,087 | -0.12(-3.54%) |
Oct 23, 2020 | 3.370 | 3.430 | 3.210 | 3.390 | 335,400 | +0.03(+0.89%) |
Oct 22, 2020 | 3.270 | 3.420 | 3.270 | 3.360 | 468,008 | +0.11(+3.38%) |
Oct 21, 2020 | 3.550 | 3.590 | 3.190 | 3.250 | 760,477 | -0.30(-8.45%) |
Oct 20, 2020 | 3.680 | 3.680 | 3.520 | 3.550 | 559,278 | -0.15(-4.05%) |
Oct 19, 2020 | 3.750 | 3.770 | 3.680 | 3.700 | 292,708 | -0.04(-1.07%) |
Oct 16, 2020 | 3.610 | 3.872 | 3.610 | 3.740 | 518,800 | +0.12(+3.31%) |
Oct 15, 2020 | 3.660 | 3.700 | 3.550 | 3.620 | 366,717 | -0.07(-1.90%) |
Oct 14, 2020 | 3.990 | 3.990 | 3.690 | 3.690 | 662,114 | -0.26(-6.58%) |
Oct 13, 2020 | 3.810 | 4.050 | 3.750 | 3.950 | 776,614 | +0.03(+0.77%) |
Oct 12, 2020 | 3.800 | 3.980 | 3.740 | 3.920 | 801,418 | +0.17(+4.53%) |
Oct 09, 2020 | 3.740 | 3.780 | 3.645 | 3.750 | 343,400 | +0.02(+0.54%) |
Oct 08, 2020 | 3.720 | 3.800 | 3.700 | 3.730 | 526,703 | +0.02(+0.54%) |
Oct 07, 2020 | 3.540 | 3.740 | 3.540 | 3.710 | 495,211 | +0.19(+5.40%) |
Oct 06, 2020 | 3.550 | 3.650 | 3.510 | 3.520 | 409,590 | -0.02(-0.56%) |
Oct 05, 2020 | 3.360 | 3.660 | 3.360 | 3.540 | 917,897 | +0.22(+6.63%) |
Oct 02, 2020 | 3.320 | 3.400 | 3.280 | 3.320 | 422,100 | -0.09(-2.64%) |
Oct 01, 2020 | 3.360 | 3.440 | 3.300 | 3.410 | 296,635 | +0.05(+1.49%) |
Sep 30, 2020 | 3.290 | 3.470 | 3.270 | 3.360 | 555,661 | +0.10(+3.07%) |
Sep 29, 2020 | 3.330 | 3.350 | 3.260 | 3.260 | 407,019 | -0.09(-2.69%) |
Sep 28, 2020 | 3.390 | 3.400 | 3.200 | 3.350 | 400,033 | -0.02(-0.59%) |
Sep 25, 2020 | 3.090 | 3.390 | 3.080 | 3.370 | 524,700 | +0.27(+8.71%) |
Sep 24, 2020 | 3.370 | 3.390 | 3.050 | 3.100 | 1,280,086 | -0.30(-8.82%) |
Sep 23, 2020 | 3.620 | 3.670 | 3.390 | 3.400 | 792,734 | -0.22(-6.08%) |
Sep 22, 2020 | 3.630 | 3.700 | 3.530 | 3.620 | 373,345 | +0.01(+0.28%) |
Sep 21, 2020 | 3.750 | 3.750 | 3.570 | 3.610 | 806,872 | -0.19(-5.00%) |
Sep 18, 2020 | 3.880 | 4.140 | 3.775 | 3.800 | 1,255,200 | -0.07(-1.81%) |
Sep 17, 2020 | 3.760 | 3.900 | 3.620 | 3.870 | 447,751 | +0.05(+1.31%) |
Sep 16, 2020 | 3.790 | 3.950 | 3.710 | 3.820 | 520,044 | +0.04(+1.06%) |
Sep 15, 2020 | 3.760 | 3.890 | 3.700 | 3.780 | 413,417 | +0.07(+1.89%) |
Sep 14, 2020 | 3.520 | 3.870 | 3.520 | 3.710 | 805,383 | +0.21(+6.00%) |
Sep 11, 2020 | 3.640 | 3.660 | 3.460 | 3.500 | 796,300 | -0.14(-3.85%) |
Sep 10, 2020 | 3.780 | 3.820 | 3.620 | 3.640 | 927,233 | -0.09(-2.41%) |
Sep 09, 2020 | 3.800 | 3.840 | 3.710 | 3.730 | 450,677 | -0.05(-1.32%) |
Sep 08, 2020 | 3.700 | 3.880 | 3.680 | 3.780 | 828,388 | -0.05(-1.31%) |
Sep 04, 2020 | 3.870 | 3.925 | 3.610 | 3.830 | 1,263,000 | -0.01(-0.26%) |
Sep 03, 2020 | 3.910 | 4.080 | 3.790 | 3.840 | 993,664 | -0.10(-2.54%) |
Sep 02, 2020 | 4.050 | 4.050 | 3.840 | 3.940 | 1,042,097 | -0.06(-1.50%) |
Sep 01, 2020 | 3.990 | 4.470 | 3.880 | 4.000 | 3,374,805 | +0.04(+1.01%) |
Aug 31, 2020 | 3.900 | 4.090 | 3.770 | 3.960 | 1,087,141 | +0.08(+2.06%) |
Aug 28, 2020 | 3.920 | 3.970 | 3.820 | 3.880 | 588,100 | -0.04(-1.02%) |
Aug 27, 2020 | 3.910 | 3.960 | 3.710 | 3.920 | 1,019,667 | +0.06(+1.55%) |
Aug 26, 2020 | 4.020 | 4.130 | 3.860 | 3.860 | 1,292,109 | -0.26(-6.31%) |
Aug 25, 2020 | 3.990 | 4.140 | 3.760 | 4.120 | 1,409,390 | +0.19(+4.83%) |
Aug 24, 2020 | 3.800 | 4.360 | 3.630 | 3.930 | 2,347,265 | +0.13(+3.42%) |
Aug 21, 2020 | 3.880 | 3.890 | 3.610 | 3.800 | 1,406,700 | -0.09(-2.31%) |
Aug 20, 2020 | 3.990 | 4.000 | 3.750 | 3.890 | 1,237,106 | -0.11(-2.75%) |
Aug 19, 2020 | 3.970 | 4.050 | 3.860 | 4.000 | 1,001,510 | +0.02(+0.50%) |
Aug 18, 2020 | 4.020 | 4.110 | 3.840 | 3.980 | 920,538 | +0.00(+0.00%) |
Aug 17, 2020 | 4.410 | 4.420 | 3.900 | 3.980 | 3,159,423 | -0.31(-7.23%) |
Aug 14, 2020 | 3.640 | 4.460 | 3.520 | 4.290 | 4,207,900 | +0.70(+19.50%) |
Aug 13, 2020 | 3.650 | 3.680 | 3.560 | 3.590 | 379,667 | -0.06(-1.64%) |
Aug 12, 2020 | 3.630 | 3.690 | 3.510 | 3.650 | 548,272 | +0.07(+1.96%) |
Aug 11, 2020 | 3.780 | 3.820 | 3.525 | 3.580 | 893,640 | -0.23(-6.04%) |
Aug 10, 2020 | 3.550 | 3.900 | 3.550 | 3.810 | 884,427 | +0.25(+7.02%) |
Aug 07, 2020 | 3.560 | 3.670 | 3.489 | 3.560 | 519,500 | -0.03(-0.84%) |
Aug 06, 2020 | 3.530 | 3.700 | 3.460 | 3.590 | 502,179 | +0.03(+0.84%) |
Aug 05, 2020 | 3.720 | 3.780 | 3.530 | 3.560 | 680,034 | -0.10(-2.73%) |
Aug 04, 2020 | 3.710 | 3.800 | 3.600 | 3.660 | 615,027 | -0.05(-1.35%) |