Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.194 | 2.194 | 2.097 | 2.097 | 948,257 | -0.06(-2.62%) |
Jul 29, 2021 | 2.146 | 2.186 | 2.146 | 2.154 | 517,074 | +0.01(+0.38%) |
Jul 28, 2021 | 2.186 | 2.210 | 2.129 | 2.146 | 659,725 | -0.03(-1.48%) |
Jul 27, 2021 | 2.170 | 2.186 | 2.146 | 2.178 | 857,643 | -0.01(-0.37%) |
Jul 26, 2021 | 2.234 | 2.234 | 2.170 | 2.186 | 634,148 | -0.02(-1.09%) |
Jul 23, 2021 | 2.299 | 2.315 | 2.202 | 2.210 | 738,696 | -0.07(-3.18%) |
Jul 22, 2021 | 2.315 | 2.323 | 2.267 | 2.283 | 944,128 | -0.03(-1.39%) |
Jul 21, 2021 | 2.323 | 2.331 | 2.299 | 2.315 | 793,212 | +0.00(+0.00%) |
Jul 20, 2021 | 2.218 | 2.331 | 2.194 | 2.315 | 1,978,494 | +0.10(+4.36%) |
Jul 19, 2021 | 2.210 | 2.222 | 2.154 | 2.218 | 1,080,132 | +0.02(+0.73%) |
Jul 16, 2021 | 2.170 | 2.299 | 2.154 | 2.202 | 1,317,618 | +0.04(+1.87%) |
Jul 15, 2021 | 2.170 | 2.178 | 2.113 | 2.162 | 1,129,504 | -0.01(-0.37%) |
Jul 14, 2021 | 2.138 | 2.170 | 2.129 | 2.170 | 882,793 | +0.03(+1.51%) |
Jul 13, 2021 | 2.194 | 2.194 | 2.121 | 2.138 | 794,592 | -0.05(-2.21%) |
Jul 12, 2021 | 2.202 | 2.202 | 2.170 | 2.186 | 713,251 | +0.00(+0.00%) |
Jul 09, 2021 | 2.162 | 2.202 | 2.162 | 2.186 | 600,266 | +0.01(+0.37%) |
Jul 08, 2021 | 2.170 | 2.178 | 2.138 | 2.178 | 678,868 | -0.01(-0.37%) |
Jul 07, 2021 | 2.178 | 2.210 | 2.154 | 2.186 | 924,030 | +0.02(+1.12%) |
Jul 06, 2021 | 2.323 | 2.371 | 2.154 | 2.162 | 2,813,030 | -0.19(-7.90%) |
Jul 02, 2021 | 2.355 | 2.355 | 2.339 | 2.347 | 340,773 | +0.00(+0.00%) |
Jul 01, 2021 | 2.380 | 2.388 | 2.339 | 2.347 | 675,057 | -0.03(-1.36%) |
Jun 30, 2021 | 2.371 | 2.404 | 2.347 | 2.380 | 850,798 | +0.01(+0.34%) |
Jun 29, 2021 | 2.388 | 2.388 | 2.339 | 2.371 | 740,797 | +0.00(+0.00%) |
Jun 28, 2021 | 2.355 | 2.380 | 2.331 | 2.371 | 506,100 | +0.02(+1.03%) |
Jun 25, 2021 | 2.380 | 2.380 | 2.331 | 2.347 | 1,588,536 | -0.03(-1.36%) |
Jun 24, 2021 | 2.339 | 2.380 | 2.323 | 2.380 | 1,013,915 | +0.03(+1.37%) |
Jun 23, 2021 | 2.339 | 2.380 | 2.339 | 2.347 | 1,060,737 | +0.00(+0.00%) |
Jun 22, 2021 | 2.355 | 2.380 | 2.339 | 2.347 | 890,416 | -0.01(-0.34%) |
Jun 21, 2021 | 2.331 | 2.380 | 2.299 | 2.355 | 721,000 | +0.05(+2.10%) |
Jun 18, 2021 | 2.404 | 2.404 | 2.307 | 2.307 | 3,338,530 | -0.10(-4.03%) |
Jun 17, 2021 | 2.404 | 2.444 | 2.380 | 2.404 | 2,637,257 | -0.02(-0.67%) |
Jun 16, 2021 | 2.420 | 2.432 | 2.404 | 2.420 | 1,607,632 | +0.01(+0.33%) |
Jun 15, 2021 | 2.452 | 2.460 | 2.404 | 2.412 | 1,780,939 | -0.04(-1.64%) |
Jun 14, 2021 | 2.444 | 2.501 | 2.396 | 2.452 | 1,753,688 | +0.02(+1.00%) |
Jun 11, 2021 | 2.420 | 2.428 | 2.381 | 2.428 | 1,062,482 | +0.02(+0.67%) |
Jun 10, 2021 | 2.404 | 2.428 | 2.388 | 2.412 | 1,419,684 | +0.02(+1.01%) |
Jun 09, 2021 | 2.371 | 2.396 | 2.339 | 2.388 | 939,527 | +0.03(+1.37%) |
Jun 08, 2021 | 2.355 | 2.363 | 2.315 | 2.355 | 933,207 | +0.02(+0.69%) |
Jun 07, 2021 | 2.404 | 2.428 | 2.331 | 2.339 | 1,099,774 | -0.05(-2.03%) |
Jun 04, 2021 | 2.380 | 2.404 | 2.331 | 2.388 | 937,586 | +0.03(+1.37%) |
Jun 03, 2021 | 2.452 | 2.484 | 2.355 | 2.355 | 863,037 | -0.11(-4.58%) |
Jun 02, 2021 | 2.460 | 2.501 | 2.436 | 2.468 | 1,488,455 | +0.00(+0.00%) |
Jun 01, 2021 | 2.436 | 2.509 | 2.436 | 2.468 | 1,276,005 | +0.08(+3.38%) |
May 28, 2021 | 2.331 | 2.412 | 2.299 | 2.388 | 1,244,473 | +0.09(+3.86%) |
May 27, 2021 | 2.323 | 2.339 | 2.299 | 2.299 | 965,341 | +0.00(+0.00%) |
May 26, 2021 | 2.323 | 2.380 | 2.271 | 2.299 | 2,704,600 | -0.02(-1.04%) |
May 25, 2021 | 2.315 | 2.388 | 2.307 | 2.323 | 1,160,593 | +0.03(+1.41%) |
May 24, 2021 | 2.396 | 2.420 | 2.283 | 2.291 | 3,671,136 | -0.11(-4.70%) |
May 21, 2021 | 2.396 | 2.436 | 2.392 | 2.404 | 579,067 | +0.01(+0.34%) |
May 20, 2021 | 2.412 | 2.492 | 2.371 | 2.396 | 1,670,713 | +0.06(+2.69%) |
May 19, 2021 | 2.393 | 2.423 | 2.318 | 2.333 | 3,527,064 | -0.06(-2.50%) |
May 18, 2021 | 2.520 | 2.542 | 2.370 | 2.393 | 3,704,902 | -0.07(-2.74%) |
May 17, 2021 | 2.662 | 2.662 | 2.430 | 2.460 | 4,264,972 | -0.28(-10.11%) |
May 14, 2021 | 2.647 | 2.744 | 2.640 | 2.737 | 774,282 | +0.11(+4.27%) |
May 13, 2021 | 2.669 | 2.707 | 2.625 | 2.625 | 2,055,935 | -0.04(-1.68%) |
May 12, 2021 | 2.722 | 2.722 | 2.662 | 2.669 | 1,484,982 | -0.05(-1.92%) |
May 11, 2021 | 2.722 | 2.789 | 2.684 | 2.722 | 1,494,936 | +0.00(+0.00%) |
May 10, 2021 | 2.729 | 2.746 | 2.692 | 2.722 | 933,235 | +0.00(+0.00%) |
May 07, 2021 | 2.782 | 2.834 | 2.722 | 2.722 | 604,382 | -0.05(-1.89%) |
May 06, 2021 | 2.819 | 2.826 | 2.767 | 2.774 | 813,658 | -0.04(-1.59%) |
May 05, 2021 | 2.789 | 2.841 | 2.729 | 2.819 | 1,200,519 | +0.10(+3.57%) |
May 04, 2021 | 2.654 | 2.774 | 2.647 | 2.722 | 1,318,049 | +0.07(+2.53%) |
May 03, 2021 | 2.617 | 2.677 | 2.587 | 2.654 | 797,583 | +0.04(+1.72%) |
Apr 30, 2021 | 2.669 | 2.707 | 2.610 | 2.610 | 1,077,780 | -0.04(-1.69%) |
Apr 29, 2021 | 2.789 | 2.789 | 2.654 | 2.654 | 1,504,462 | -0.11(-4.05%) |
Apr 28, 2021 | 2.879 | 2.916 | 2.752 | 2.767 | 1,452,366 | -0.09(-3.14%) |
Apr 27, 2021 | 2.939 | 2.939 | 2.856 | 2.856 | 931,285 | -0.06(-2.05%) |
Apr 26, 2021 | 2.961 | 2.976 | 2.901 | 2.916 | 316,803 | -0.01(-0.51%) |
Apr 23, 2021 | 2.946 | 2.961 | 2.869 | 2.931 | 914,889 | +0.00(+0.00%) |
Apr 22, 2021 | 3.028 | 3.028 | 2.909 | 2.931 | 630,198 | -0.10(-3.45%) |
Apr 21, 2021 | 2.983 | 3.043 | 2.954 | 3.036 | 501,196 | +0.07(+2.27%) |
Apr 20, 2021 | 2.991 | 3.028 | 2.954 | 2.969 | 734,184 | -0.06(-1.98%) |
Apr 19, 2021 | 2.954 | 3.058 | 2.901 | 3.028 | 713,497 | +0.05(+1.76%) |
Apr 16, 2021 | 2.939 | 3.013 | 2.916 | 2.976 | 499,237 | +0.05(+1.79%) |
Apr 15, 2021 | 2.901 | 2.946 | 2.886 | 2.924 | 440,758 | +0.01(+0.51%) |
Apr 14, 2021 | 2.879 | 2.939 | 2.879 | 2.909 | 264,020 | +0.01(+0.52%) |
Apr 13, 2021 | 2.954 | 2.954 | 2.894 | 2.894 | 302,415 | -0.05(-1.78%) |
Apr 12, 2021 | 2.976 | 2.976 | 2.931 | 2.946 | 531,958 | -0.02(-0.76%) |
Apr 09, 2021 | 2.976 | 2.976 | 2.901 | 2.969 | 371,519 | +0.01(+0.51%) |
Apr 08, 2021 | 2.901 | 2.954 | 2.901 | 2.954 | 258,383 | +0.07(+2.33%) |
Apr 07, 2021 | 2.939 | 2.939 | 2.864 | 2.886 | 280,879 | -0.03(-1.03%) |
Apr 06, 2021 | 2.939 | 2.946 | 2.890 | 2.916 | 139,730 | +0.01(+0.52%) |
Apr 05, 2021 | 2.916 | 2.961 | 2.871 | 2.901 | 409,243 | -0.02(-0.77%) |
Apr 01, 2021 | 2.954 | 2.961 | 2.916 | 2.924 | 586,968 | -0.01(-0.26%) |
Mar 31, 2021 | 3.021 | 3.022 | 2.916 | 2.931 | 434,154 | -0.07(-2.24%) |
Mar 30, 2021 | 2.976 | 3.002 | 2.894 | 2.998 | 1,462,435 | +0.06(+2.04%) |
Mar 29, 2021 | 2.886 | 2.961 | 2.853 | 2.939 | 775,036 | +0.05(+1.81%) |
Mar 26, 2021 | 2.886 | 2.894 | 2.834 | 2.886 | 654,906 | +0.00(+0.00%) |
Mar 25, 2021 | 2.916 | 2.916 | 2.856 | 2.886 | 543,419 | -0.02(-0.77%) |
Mar 24, 2021 | 2.916 | 2.931 | 2.886 | 2.909 | 513,886 | +0.02(+0.78%) |
Mar 23, 2021 | 2.909 | 2.924 | 2.875 | 2.886 | 523,017 | -0.04(-1.28%) |
Mar 22, 2021 | 2.931 | 2.961 | 2.901 | 2.924 | 281,025 | +0.01(+0.26%) |
Mar 19, 2021 | 2.991 | 3.006 | 2.916 | 2.916 | 852,434 | -0.06(-2.01%) |
Mar 18, 2021 | 2.991 | 3.013 | 2.954 | 2.976 | 566,978 | -0.04(-1.24%) |
Mar 17, 2021 | 2.991 | 3.036 | 2.939 | 3.013 | 480,929 | +0.01(+0.50%) |
Mar 16, 2021 | 2.976 | 3.007 | 2.946 | 2.998 | 509,893 | +0.02(+0.75%) |
Mar 15, 2021 | 2.916 | 2.976 | 2.901 | 2.976 | 772,301 | +0.03(+1.02%) |
Mar 12, 2021 | 2.954 | 2.983 | 2.850 | 2.946 | 841,468 | +0.00(+0.00%) |
Mar 11, 2021 | 2.946 | 2.991 | 2.901 | 2.946 | 932,817 | +0.05(+1.81%) |
Mar 10, 2021 | 2.871 | 2.901 | 2.841 | 2.894 | 435,032 | +0.04(+1.57%) |
Mar 09, 2021 | 2.812 | 2.864 | 2.759 | 2.849 | 975,297 | +0.07(+2.42%) |
Mar 08, 2021 | 2.797 | 2.841 | 2.737 | 2.782 | 638,189 | -0.04(-1.59%) |
Mar 05, 2021 | 2.864 | 2.886 | 2.767 | 2.826 | 441,062 | +0.01(+0.53%) |
Mar 04, 2021 | 2.841 | 2.879 | 2.797 | 2.812 | 693,909 | -0.06(-2.08%) |
Mar 03, 2021 | 2.804 | 2.871 | 2.782 | 2.871 | 465,055 | +0.03(+1.05%) |
Mar 02, 2021 | 2.759 | 2.841 | 2.759 | 2.841 | 435,477 | +0.10(+3.54%) |
Mar 01, 2021 | 2.909 | 2.969 | 2.729 | 2.744 | 1,412,562 | +0.05(+1.94%) |
Feb 26, 2021 | 2.856 | 2.881 | 2.692 | 2.692 | 674,432 | -0.13(-4.76%) |
Feb 25, 2021 | 2.901 | 2.901 | 2.819 | 2.826 | 451,727 | -0.09(-3.08%) |
Feb 24, 2021 | 2.916 | 2.916 | 2.864 | 2.916 | 544,481 | +0.02(+0.78%) |
Feb 23, 2021 | 2.894 | 2.894 | 2.841 | 2.894 | 391,447 | +0.01(+0.26%) |
Feb 22, 2021 | 2.961 | 2.969 | 2.886 | 2.886 | 380,434 | -0.11(-3.74%) |
Feb 19, 2021 | 2.954 | 3.021 | 2.939 | 2.998 | 298,900 | +0.08(+2.82%) |
Feb 18, 2021 | 2.969 | 2.976 | 2.916 | 2.916 | 394,964 | -0.07(-2.26%) |
Feb 17, 2021 | 3.006 | 3.006 | 2.916 | 2.983 | 652,560 | -0.04(-1.24%) |
Feb 16, 2021 | 3.021 | 3.058 | 2.946 | 3.021 | 1,442,848 | +0.04(+1.25%) |
Feb 12, 2021 | 2.939 | 2.991 | 2.909 | 2.983 | 517,826 | +0.05(+1.79%) |
Feb 11, 2021 | 2.976 | 2.998 | 2.924 | 2.931 | 355,191 | -0.04(-1.51%) |
Feb 10, 2021 | 2.954 | 3.028 | 2.931 | 2.976 | 695,421 | +0.05(+1.79%) |
Feb 09, 2021 | 2.871 | 2.939 | 2.864 | 2.924 | 747,882 | +0.04(+1.56%) |
Feb 08, 2021 | 2.894 | 2.901 | 2.849 | 2.879 | 1,127,007 | -0.01(-0.26%) |
Feb 05, 2021 | 2.894 | 2.909 | 2.856 | 2.886 | 389,038 | +0.03(+1.05%) |
Feb 04, 2021 | 2.849 | 2.871 | 2.804 | 2.856 | 488,083 | +0.01(+0.26%) |
Feb 03, 2021 | 2.841 | 2.901 | 2.834 | 2.849 | 1,435,051 | +0.01(+0.26%) |
Feb 02, 2021 | 2.841 | 2.871 | 2.826 | 2.841 | 547,654 | +0.03(+1.06%) |
Feb 01, 2021 | 2.804 | 2.830 | 2.767 | 2.812 | 494,221 | +0.06(+2.17%) |
Jan 29, 2021 | 2.797 | 2.804 | 2.722 | 2.752 | 601,679 | -0.07(-2.39%) |
Jan 28, 2021 | 2.789 | 2.864 | 2.767 | 2.819 | 430,581 | +0.08(+3.01%) |
Jan 27, 2021 | 2.864 | 2.879 | 2.737 | 2.737 | 272,034 | -0.11(-3.94%) |
Jan 26, 2021 | 2.909 | 2.924 | 2.841 | 2.849 | 305,911 | -0.04(-1.30%) |
Jan 25, 2021 | 2.998 | 2.998 | 2.864 | 2.886 | 573,681 | -0.11(-3.74%) |
Jan 22, 2021 | 3.111 | 3.141 | 2.939 | 2.998 | 405,488 | -0.10(-3.37%) |
Jan 21, 2021 | 3.155 | 3.193 | 3.103 | 3.103 | 487,681 | -0.04(-1.19%) |
Jan 20, 2021 | 3.126 | 3.163 | 3.103 | 3.141 | 270,410 | +0.06(+1.94%) |
Jan 19, 2021 | 3.133 | 3.155 | 3.073 | 3.081 | 396,520 | +0.00(+0.00%) |
Jan 15, 2021 | 3.126 | 3.170 | 3.047 | 3.081 | 553,266 | -0.08(-2.60%) |
Jan 14, 2021 | 3.178 | 3.178 | 3.126 | 3.163 | 404,467 | +0.01(+0.47%) |
Jan 13, 2021 | 3.208 | 3.215 | 3.081 | 3.148 | 566,347 | -0.06(-1.86%) |
Jan 12, 2021 | 3.275 | 3.275 | 3.200 | 3.208 | 763,100 | -0.06(-1.83%) |
Jan 11, 2021 | 3.290 | 3.305 | 3.208 | 3.268 | 670,320 | -0.03(-0.91%) |
Jan 08, 2021 | 3.290 | 3.361 | 3.253 | 3.298 | 641,399 | +0.03(+0.92%) |
Jan 07, 2021 | 3.230 | 3.286 | 3.170 | 3.268 | 904,449 | +0.10(+3.07%) |
Jan 06, 2021 | 3.081 | 3.215 | 3.013 | 3.170 | 415,650 | +0.13(+4.43%) |
Jan 05, 2021 | 2.998 | 3.118 | 2.998 | 3.036 | 558,843 | +0.04(+1.25%) |
Jan 04, 2021 | 2.969 | 3.036 | 2.946 | 2.998 | 553,793 | +0.09(+3.08%) |
Dec 31, 2020 | 2.909 | 2.909 | 2.909 | 206,908 | -0.01(-0.51%) | |
Dec 30, 2020 | 2.954 | 2.969 | 2.916 | 2.924 | 206,908 | -0.02(-0.76%) |
Dec 29, 2020 | 2.954 | 2.983 | 2.924 | 2.946 | 672,285 | +0.01(+0.51%) |
Dec 28, 2020 | 2.969 | 2.969 | 2.912 | 2.931 | 369,585 | -0.01(-0.51%) |
Dec 24, 2020 | 2.931 | 2.969 | 2.871 | 2.946 | 375,263 | +0.04(+1.29%) |
Dec 23, 2020 | 2.879 | 2.912 | 2.864 | 2.909 | 597,785 | +0.06(+2.10%) |
Dec 22, 2020 | 2.841 | 2.939 | 2.826 | 2.849 | 842,472 | +0.02(+0.79%) |
Dec 21, 2020 | 2.894 | 2.894 | 2.804 | 2.826 | 615,066 | -0.07(-2.58%) |
Dec 18, 2020 | 2.871 | 2.924 | 2.849 | 2.901 | 1,922,458 | +0.03(+1.04%) |
Dec 17, 2020 | 2.789 | 2.894 | 2.789 | 2.871 | 616,964 | +0.07(+2.67%) |
Dec 16, 2020 | 2.744 | 2.804 | 2.707 | 2.797 | 669,201 | +0.06(+2.19%) |
Dec 15, 2020 | 2.714 | 2.744 | 2.669 | 2.737 | 852,919 | +0.02(+0.83%) |
Dec 14, 2020 | 2.767 | 2.767 | 2.684 | 2.714 | 695,270 | -0.02(-0.82%) |
Dec 11, 2020 | 2.752 | 2.789 | 2.692 | 2.737 | 673,094 | -0.01(-0.54%) |
Dec 10, 2020 | 2.737 | 2.819 | 2.737 | 2.752 | 650,915 | +0.04(+1.38%) |
Dec 09, 2020 | 2.819 | 2.849 | 2.714 | 2.714 | 557,022 | -0.07(-2.42%) |
Dec 08, 2020 | 2.834 | 2.841 | 2.744 | 2.782 | 585,038 | -0.04(-1.33%) |
Dec 07, 2020 | 2.939 | 2.942 | 2.804 | 2.819 | 470,274 | -0.07(-2.58%) |
Dec 04, 2020 | 2.909 | 2.957 | 2.894 | 2.894 | 482,654 | +0.05(+1.84%) |
Dec 03, 2020 | 2.774 | 2.871 | 2.767 | 2.841 | 442,899 | +0.07(+2.43%) |
Dec 02, 2020 | 2.714 | 2.819 | 2.695 | 2.774 | 644,663 | +0.08(+3.06%) |
Dec 01, 2020 | 2.617 | 2.729 | 2.610 | 2.692 | 703,702 | +0.08(+3.15%) |
Nov 30, 2020 | 2.714 | 2.714 | 2.580 | 2.610 | 762,449 | -0.08(-3.06%) |
Nov 27, 2020 | 2.707 | 2.754 | 2.684 | 2.692 | 316,286 | -0.01(-0.55%) |
Nov 25, 2020 | 2.789 | 2.789 | 2.692 | 2.707 | 622,542 | -0.07(-2.69%) |
Nov 24, 2020 | 2.647 | 2.782 | 2.646 | 2.782 | 504,918 | +0.16(+5.98%) |
Nov 23, 2020 | 2.617 | 2.669 | 2.587 | 2.625 | 329,467 | -0.02(-0.85%) |
Nov 20, 2020 | 2.640 | 2.654 | 2.587 | 2.647 | 404,418 | +0.00(+0.00%) |
Nov 19, 2020 | 2.692 | 2.711 | 2.617 | 2.647 | 306,916 | -0.03(-1.12%) |
Nov 18, 2020 | 2.669 | 2.714 | 2.647 | 2.677 | 438,489 | +0.03(+1.13%) |
Nov 17, 2020 | 2.699 | 2.707 | 2.640 | 2.647 | 232,362 | -0.07(-2.48%) |
Nov 16, 2020 | 2.654 | 2.722 | 2.654 | 2.714 | 367,051 | +0.05(+1.97%) |
Nov 13, 2020 | 2.610 | 2.662 | 2.598 | 2.662 | 325,781 | +0.05(+2.01%) |
Nov 12, 2020 | 2.684 | 2.685 | 2.610 | 2.610 | 328,507 | -0.09(-3.32%) |
Nov 11, 2020 | 2.722 | 2.755 | 2.677 | 2.699 | 343,672 | -0.03(-1.10%) |
Nov 10, 2020 | 2.625 | 2.740 | 2.625 | 2.729 | 399,022 | +0.10(+3.99%) |
Nov 09, 2020 | 2.677 | 2.699 | 2.602 | 2.625 | 491,162 | +0.02(+0.86%) |
Nov 06, 2020 | 2.602 | 2.628 | 2.572 | 2.602 | 260,117 | +0.01(+0.58%) |
Nov 05, 2020 | 2.505 | 2.587 | 2.468 | 2.587 | 501,556 | +0.12(+4.85%) |
Nov 04, 2020 | 2.453 | 2.512 | 2.408 | 2.468 | 484,676 | -0.01(-0.30%) |
Nov 03, 2020 | 2.505 | 2.505 | 2.434 | 2.475 | 245,598 | -0.01(-0.60%) |
Nov 02, 2020 | 2.512 | 2.512 | 2.449 | 2.490 | 260,095 | +0.00(+0.00%) |
Oct 30, 2020 | 2.468 | 2.501 | 2.408 | 2.490 | 378,741 | +0.00(+0.00%) |
Oct 29, 2020 | 2.438 | 2.497 | 2.408 | 2.490 | 1,065,819 | +0.08(+3.42%) |
Oct 28, 2020 | 2.445 | 2.475 | 2.370 | 2.408 | 595,490 | -0.08(-3.30%) |
Oct 27, 2020 | 2.542 | 2.572 | 2.468 | 2.490 | 364,999 | -0.05(-2.06%) |
Oct 26, 2020 | 2.550 | 2.595 | 2.535 | 2.542 | 265,029 | -0.05(-2.02%) |
Oct 23, 2020 | 2.617 | 2.625 | 2.572 | 2.595 | 266,135 | -0.01(-0.57%) |
Oct 22, 2020 | 2.610 | 2.640 | 2.595 | 2.610 | 337,998 | -0.01(-0.57%) |
Oct 21, 2020 | 2.640 | 2.684 | 2.602 | 2.625 | 354,710 | -0.03(-1.13%) |
Oct 20, 2020 | 2.587 | 2.662 | 2.565 | 2.654 | 427,231 | +0.08(+3.20%) |
Oct 19, 2020 | 2.587 | 2.610 | 2.557 | 2.572 | 285,637 | -0.01(-0.58%) |
Oct 16, 2020 | 2.557 | 2.609 | 2.542 | 2.587 | 437,585 | +0.03(+1.17%) |
Oct 15, 2020 | 2.520 | 2.595 | 2.504 | 2.557 | 296,524 | +0.02(+0.88%) |
Oct 14, 2020 | 2.520 | 2.565 | 2.490 | 2.535 | 498,888 | +0.06(+2.42%) |
Oct 13, 2020 | 2.580 | 2.580 | 2.468 | 2.475 | 398,179 | -0.13(-5.16%) |
Oct 12, 2020 | 2.587 | 2.625 | 2.557 | 2.610 | 460,115 | +0.04(+1.45%) |
Oct 09, 2020 | 2.520 | 2.587 | 2.520 | 2.572 | 323,909 | +0.05(+2.08%) |
Oct 08, 2020 | 2.475 | 2.539 | 2.475 | 2.520 | 318,736 | +0.04(+1.51%) |
Oct 07, 2020 | 2.535 | 2.535 | 2.467 | 2.482 | 268,089 | -0.01(-0.30%) |
Oct 06, 2020 | 2.542 | 2.557 | 2.486 | 2.490 | 256,697 | -0.07(-2.63%) |
Oct 05, 2020 | 2.565 | 2.587 | 2.505 | 2.557 | 372,274 | +0.01(+0.29%) |
Oct 02, 2020 | 2.542 | 2.610 | 2.542 | 2.550 | 223,473 | -0.02(-0.87%) |
Oct 01, 2020 | 2.587 | 2.602 | 2.550 | 2.572 | 204,998 | +0.00(+0.00%) |
Sep 30, 2020 | 2.475 | 2.587 | 2.475 | 2.572 | 915,642 | +0.10(+3.93%) |
Sep 29, 2020 | 2.542 | 2.550 | 2.475 | 2.475 | 282,445 | -0.07(-2.65%) |
Sep 28, 2020 | 2.542 | 2.595 | 2.527 | 2.542 | 239,892 | +0.01(+0.59%) |
Sep 25, 2020 | 2.490 | 2.535 | 2.464 | 2.527 | 382,619 | +0.04(+1.81%) |
Sep 24, 2020 | 2.497 | 2.512 | 2.460 | 2.482 | 447,975 | -0.01(-0.60%) |
Sep 23, 2020 | 2.580 | 2.580 | 2.453 | 2.497 | 763,211 | -0.08(-3.19%) |
Sep 22, 2020 | 2.557 | 2.602 | 2.505 | 2.580 | 954,427 | +0.01(+0.29%) |
Sep 21, 2020 | 2.557 | 2.580 | 2.542 | 2.572 | 197,552 | -0.01(-0.29%) |
Sep 18, 2020 | 2.640 | 2.640 | 2.580 | 2.580 | 302,511 | -0.05(-1.99%) |
Sep 17, 2020 | 2.625 | 2.658 | 2.606 | 2.632 | 380,008 | -0.01(-0.28%) |
Sep 16, 2020 | 2.632 | 2.677 | 2.632 | 2.640 | 473,775 | +0.01(+0.28%) |
Sep 15, 2020 | 2.662 | 2.664 | 2.617 | 2.632 | 565,530 | -0.01(-0.28%) |
Sep 14, 2020 | 2.692 | 2.714 | 2.617 | 2.640 | 353,497 | -0.05(-1.94%) |
Sep 11, 2020 | 2.640 | 2.692 | 2.598 | 2.692 | 468,344 | +0.09(+3.45%) |
Sep 10, 2020 | 2.699 | 2.737 | 2.602 | 2.602 | 376,197 | -0.10(-3.60%) |
Sep 09, 2020 | 2.744 | 2.778 | 2.684 | 2.699 | 405,791 | -0.04(-1.37%) |
Sep 08, 2020 | 2.744 | 2.795 | 2.722 | 2.737 | 285,006 | -0.01(-0.54%) |
Sep 04, 2020 | 2.789 | 2.789 | 2.714 | 2.752 | 684,997 | +0.01(+0.27%) |
Sep 03, 2020 | 2.797 | 2.797 | 2.722 | 2.744 | 279,137 | -0.05(-1.87%) |
Sep 02, 2020 | 2.856 | 2.856 | 2.767 | 2.797 | 398,127 | -0.04(-1.32%) |
Sep 01, 2020 | 2.812 | 2.864 | 2.804 | 2.834 | 393,551 | +0.01(+0.53%) |
Aug 31, 2020 | 2.849 | 2.879 | 2.774 | 2.819 | 557,785 | -0.06(-2.08%) |
Aug 28, 2020 | 2.856 | 2.894 | 2.819 | 2.879 | 236,579 | +0.07(+2.67%) |
Aug 27, 2020 | 2.767 | 2.819 | 2.744 | 2.804 | 407,198 | +0.02(+0.81%) |
Aug 26, 2020 | 2.871 | 2.871 | 2.767 | 2.782 | 250,798 | -0.06(-2.11%) |
Aug 25, 2020 | 2.879 | 2.886 | 2.797 | 2.841 | 432,156 | -0.01(-0.26%) |
Aug 24, 2020 | 2.864 | 2.871 | 2.826 | 2.849 | 409,698 | -0.01(-0.52%) |
Aug 21, 2020 | 2.871 | 2.871 | 2.823 | 2.864 | 208,361 | +0.01(+0.26%) |
Aug 20, 2020 | 2.841 | 2.871 | 2.812 | 2.856 | 254,244 | +0.02(+0.79%) |
Aug 19, 2020 | 2.797 | 2.886 | 2.774 | 2.834 | 473,049 | +0.03(+1.07%) |
Aug 18, 2020 | 2.797 | 2.834 | 2.797 | 2.804 | 263,496 | +0.02(+0.81%) |
Aug 17, 2020 | 2.819 | 2.843 | 2.778 | 2.782 | 268,135 | -0.05(-1.85%) |
Aug 14, 2020 | 2.871 | 2.890 | 2.815 | 2.834 | 232,968 | -0.02(-0.79%) |
Aug 13, 2020 | 2.909 | 2.909 | 2.849 | 2.856 | 318,091 | -0.04(-1.29%) |
Aug 12, 2020 | 2.879 | 2.924 | 2.845 | 2.894 | 478,465 | +0.01(+0.26%) |
Aug 11, 2020 | 2.909 | 2.946 | 2.841 | 2.886 | 438,304 | -0.03(-1.03%) |
Aug 10, 2020 | 2.998 | 3.028 | 2.886 | 2.916 | 1,486,478 | -0.07(-2.26%) |
Aug 07, 2020 | 2.991 | 3.042 | 2.969 | 2.983 | 1,398,613 | -0.03(-0.99%) |
Aug 06, 2020 | 2.961 | 3.032 | 2.912 | 3.013 | 292,463 | +0.04(+1.26%) |
Aug 05, 2020 | 3.028 | 3.028 | 2.946 | 2.976 | 233,646 | -0.03(-1.00%) |
Aug 04, 2020 | 3.021 | 3.051 | 2.998 | 3.006 | 339,696 | -0.04(-1.47%) |