Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5.617 | 5.711 | 5.617 | 5.655 | 446,933 | +0.10(+1.85%) |
Aug 30, 2021 | 5.617 | 5.617 | 5.547 | 5.552 | 284,629 | -0.06(-1.00%) |
Aug 27, 2021 | 5.580 | 5.642 | 5.580 | 5.608 | 364,443 | +0.05(+0.84%) |
Aug 26, 2021 | 5.589 | 5.646 | 5.524 | 5.561 | 359,334 | -0.01(-0.17%) |
Aug 25, 2021 | 5.561 | 5.627 | 5.552 | 5.571 | 517,203 | +0.07(+1.36%) |
Aug 24, 2021 | 5.402 | 5.519 | 5.397 | 5.496 | 322,272 | +0.09(+1.73%) |
Aug 23, 2021 | 5.374 | 5.426 | 5.369 | 5.402 | 303,143 | +0.13(+2.49%) |
Aug 20, 2021 | 5.215 | 5.308 | 5.206 | 5.271 | 337,146 | +0.03(+0.54%) |
Aug 19, 2021 | 5.318 | 5.346 | 5.224 | 5.243 | 593,256 | -0.09(-1.75%) |
Aug 18, 2021 | 5.327 | 5.421 | 5.308 | 5.337 | 528,496 | +0.09(+1.79%) |
Aug 17, 2021 | 5.215 | 5.294 | 5.187 | 5.243 | 420,199 | -0.05(-0.88%) |
Aug 16, 2021 | 5.280 | 5.313 | 5.234 | 5.290 | 335,180 | -0.07(-1.40%) |
Aug 13, 2021 | 5.402 | 5.411 | 5.327 | 5.365 | 406,013 | -0.01(-0.17%) |
Aug 12, 2021 | 5.383 | 5.402 | 5.337 | 5.374 | 303,205 | -0.04(-0.69%) |
Aug 11, 2021 | 5.365 | 5.458 | 5.337 | 5.411 | 500,389 | +0.06(+1.05%) |
Aug 10, 2021 | 5.365 | 5.402 | 5.337 | 5.355 | 336,602 | +0.01(+0.18%) |
Aug 09, 2021 | 5.318 | 5.393 | 5.280 | 5.346 | 367,921 | +0.07(+1.24%) |
Aug 06, 2021 | 5.290 | 5.313 | 5.243 | 5.280 | 372,297 | -0.12(-2.25%) |
Aug 05, 2021 | 5.346 | 5.430 | 5.299 | 5.402 | 484,210 | +0.12(+2.30%) |
Aug 04, 2021 | 5.299 | 5.351 | 5.248 | 5.280 | 586,261 | +0.03(+0.53%) |
Aug 03, 2021 | 5.318 | 5.318 | 5.196 | 5.252 | 314,648 | +0.06(+1.08%) |
Aug 02, 2021 | 5.177 | 5.252 | 5.168 | 5.196 | 450,865 | +0.01(+0.18%) |
Jul 30, 2021 | 5.234 | 5.262 | 5.149 | 5.187 | 390,698 | -0.09(-1.77%) |
Jul 29, 2021 | 5.271 | 5.308 | 5.224 | 5.280 | 409,270 | +0.07(+1.26%) |
Jul 28, 2021 | 5.177 | 5.238 | 5.149 | 5.215 | 316,455 | +0.07(+1.46%) |
Jul 27, 2021 | 5.112 | 5.140 | 5.074 | 5.140 | 437,621 | -0.04(-0.72%) |
Jul 26, 2021 | 5.187 | 5.231 | 5.159 | 5.177 | 368,528 | +0.15(+2.98%) |
Jul 23, 2021 | 5.112 | 5.131 | 5.000 | 5.028 | 585,276 | -0.07(-1.29%) |
Jul 22, 2021 | 5.215 | 5.234 | 5.084 | 5.093 | 622,551 | -0.08(-1.48%) |
Jul 21, 2021 | 5.105 | 5.211 | 5.105 | 5.170 | 803,420 | +0.28(+5.65%) |
Jul 20, 2021 | 4.755 | 4.903 | 4.737 | 4.893 | 1,034,223 | +0.14(+2.91%) |
Jul 19, 2021 | 4.755 | 4.774 | 4.647 | 4.755 | 1,313,944 | -0.26(-5.15%) |
Jul 16, 2021 | 5.069 | 5.096 | 4.986 | 5.013 | 686,642 | -0.15(-2.86%) |
Jul 15, 2021 | 5.188 | 5.225 | 5.078 | 5.161 | 748,633 | -0.07(-1.41%) |
Jul 14, 2021 | 5.299 | 5.336 | 5.188 | 5.234 | 619,756 | -0.03(-0.53%) |
Jul 13, 2021 | 5.299 | 5.336 | 5.262 | 5.262 | 1,016,052 | -0.19(-3.55%) |
Jul 12, 2021 | 5.474 | 5.520 | 5.437 | 5.456 | 721,714 | -0.10(-1.82%) |
Jul 09, 2021 | 5.511 | 5.566 | 5.483 | 5.557 | 786,220 | +0.18(+3.43%) |
Jul 08, 2021 | 5.299 | 5.391 | 5.262 | 5.373 | 881,238 | +0.02(+0.34%) |
Jul 07, 2021 | 5.520 | 5.538 | 5.345 | 5.354 | 1,156,281 | -0.18(-3.17%) |
Jul 06, 2021 | 5.658 | 5.658 | 5.456 | 5.529 | 1,482,113 | -0.09(-1.64%) |
Jul 02, 2021 | 5.723 | 5.751 | 5.575 | 5.621 | 1,985,188 | -0.27(-4.54%) |
Jul 01, 2021 | 6.331 | 6.350 | 5.806 | 5.889 | 4,383,308 | -1.05(-15.14%) |
Jun 30, 2021 | 6.902 | 6.967 | 6.856 | 6.939 | 815,431 | +0.08(+1.21%) |
Jun 29, 2021 | 6.866 | 6.921 | 6.843 | 6.856 | 462,991 | +0.14(+2.06%) |
Jun 28, 2021 | 6.847 | 6.875 | 6.691 | 6.718 | 372,824 | -0.15(-2.15%) |
Jun 25, 2021 | 6.902 | 6.995 | 6.847 | 6.866 | 611,500 | +0.21(+3.19%) |
Jun 24, 2021 | 6.626 | 6.681 | 6.621 | 6.654 | 326,794 | +0.01(+0.14%) |
Jun 23, 2021 | 6.580 | 6.700 | 6.571 | 6.644 | 507,406 | +0.22(+3.44%) |
Jun 22, 2021 | 6.414 | 6.432 | 6.313 | 6.423 | 465,266 | -0.09(-1.41%) |
Jun 21, 2021 | 6.525 | 6.534 | 6.451 | 6.515 | 349,503 | -0.01(-0.14%) |
Jun 18, 2021 | 6.497 | 6.538 | 6.437 | 6.525 | 1,044,325 | +0.03(+0.43%) |
Jun 17, 2021 | 6.469 | 6.543 | 6.414 | 6.497 | 1,192,592 | -0.06(-0.98%) |
Jun 16, 2021 | 6.644 | 6.663 | 6.506 | 6.561 | 464,836 | -0.12(-1.79%) |
Jun 15, 2021 | 6.718 | 6.773 | 6.644 | 6.681 | 576,462 | +0.06(+0.83%) |
Jun 14, 2021 | 6.681 | 6.695 | 6.594 | 6.626 | 389,728 | +0.06(+0.98%) |
Jun 11, 2021 | 6.561 | 6.589 | 6.552 | 6.561 | 273,653 | +0.09(+1.42%) |
Jun 10, 2021 | 6.460 | 6.506 | 6.432 | 6.469 | 461,961 | -0.04(-0.57%) |
Jun 09, 2021 | 6.506 | 6.552 | 6.479 | 6.506 | 663,674 | -0.21(-3.15%) |
Jun 08, 2021 | 6.727 | 6.755 | 6.709 | 6.718 | 293,157 | -0.06(-0.82%) |
Jun 07, 2021 | 6.783 | 6.838 | 6.718 | 6.773 | 361,562 | -0.08(-1.21%) |
Jun 04, 2021 | 6.792 | 6.856 | 6.773 | 6.856 | 412,709 | +0.06(+0.81%) |
Jun 03, 2021 | 6.773 | 6.847 | 6.764 | 6.801 | 423,021 | +0.03(+0.41%) |
Jun 02, 2021 | 6.773 | 6.847 | 6.746 | 6.773 | 556,990 | -0.03(-0.41%) |
Jun 01, 2021 | 6.866 | 6.875 | 6.755 | 6.801 | 375,658 | +0.06(+0.82%) |
May 28, 2021 | 6.737 | 6.801 | 6.718 | 6.746 | 439,454 | -0.01(-0.14%) |
May 27, 2021 | 6.746 | 6.773 | 6.681 | 6.755 | 1,219,022 | +0.17(+2.52%) |
May 26, 2021 | 6.525 | 6.635 | 6.525 | 6.589 | 724,204 | +0.15(+2.29%) |
May 25, 2021 | 6.543 | 6.575 | 6.423 | 6.442 | 717,086 | -0.08(-1.27%) |
May 24, 2021 | 6.552 | 6.589 | 6.472 | 6.525 | 703,870 | +0.17(+2.61%) |
May 21, 2021 | 6.386 | 6.414 | 6.313 | 6.359 | 521,444 | +0.06(+1.02%) |
May 20, 2021 | 6.230 | 6.294 | 6.203 | 6.294 | 423,820 | +0.06(+1.04%) |
May 19, 2021 | 6.267 | 6.303 | 6.184 | 6.230 | 1,099,000 | -0.25(-3.84%) |
May 18, 2021 | 6.451 | 6.691 | 6.405 | 6.479 | 1,383,770 | +0.33(+5.40%) |
May 17, 2021 | 6.091 | 6.165 | 6.027 | 6.147 | 758,830 | -0.14(-2.20%) |
May 14, 2021 | 6.073 | 6.303 | 6.073 | 6.285 | 388,384 | +0.24(+3.96%) |
May 13, 2021 | 6.027 | 6.128 | 5.962 | 6.045 | 768,172 | +0.05(+0.77%) |
May 12, 2021 | 6.174 | 6.202 | 5.981 | 5.999 | 790,130 | -0.18(-2.98%) |
May 11, 2021 | 5.990 | 6.198 | 5.981 | 6.184 | 619,197 | -0.07(-1.18%) |
May 10, 2021 | 6.350 | 6.373 | 6.257 | 6.257 | 413,037 | -0.09(-1.45%) |
May 07, 2021 | 6.230 | 6.396 | 6.230 | 6.350 | 474,491 | +0.17(+2.68%) |
May 06, 2021 | 6.202 | 6.221 | 6.096 | 6.184 | 489,238 | +0.00(+0.00%) |
May 05, 2021 | 6.239 | 6.280 | 6.128 | 6.184 | 790,195 | -0.11(-1.76%) |
May 04, 2021 | 6.451 | 6.460 | 6.239 | 6.294 | 844,349 | -0.28(-4.21%) |
May 03, 2021 | 6.543 | 6.598 | 6.515 | 6.571 | 291,167 | +0.07(+1.13%) |
Apr 30, 2021 | 6.571 | 6.672 | 6.483 | 6.497 | 542,994 | -0.02(-0.28%) |
Apr 29, 2021 | 6.506 | 6.543 | 6.479 | 6.515 | 548,646 | -0.01(-0.14%) |
Apr 28, 2021 | 6.525 | 6.571 | 6.488 | 6.525 | 328,706 | -0.03(-0.42%) |
Apr 27, 2021 | 6.598 | 6.617 | 6.488 | 6.552 | 503,002 | -0.15(-2.20%) |
Apr 26, 2021 | 6.635 | 6.755 | 6.631 | 6.700 | 410,762 | +0.06(+0.97%) |
Apr 23, 2021 | 6.635 | 6.672 | 6.580 | 6.635 | 409,416 | +0.03(+0.42%) |
Apr 22, 2021 | 6.543 | 6.718 | 6.543 | 6.608 | 469,385 | -0.01(-0.14%) |
Apr 21, 2021 | 6.451 | 6.635 | 6.414 | 6.617 | 505,440 | +0.05(+0.70%) |
Apr 20, 2021 | 6.764 | 6.764 | 6.488 | 6.571 | 858,373 | -0.30(-4.42%) |
Apr 19, 2021 | 6.921 | 6.985 | 6.838 | 6.875 | 636,482 | +0.05(+0.67%) |
Apr 16, 2021 | 6.866 | 6.876 | 6.764 | 6.829 | 431,769 | -0.02(-0.27%) |
Apr 15, 2021 | 6.930 | 6.976 | 6.820 | 6.847 | 350,113 | -0.08(-1.20%) |
Apr 14, 2021 | 6.985 | 7.022 | 6.921 | 6.930 | 646,724 | +0.05(+0.67%) |
Apr 13, 2021 | 6.866 | 6.912 | 6.787 | 6.884 | 596,978 | +0.09(+1.36%) |
Apr 12, 2021 | 6.958 | 6.962 | 6.750 | 6.792 | 546,395 | -0.19(-2.77%) |
Apr 09, 2021 | 7.031 | 7.050 | 6.916 | 6.985 | 429,274 | -0.11(-1.56%) |
Apr 08, 2021 | 7.096 | 7.105 | 6.995 | 7.096 | 369,094 | +0.06(+0.79%) |
Apr 07, 2021 | 7.105 | 7.188 | 7.013 | 7.041 | 535,040 | +0.06(+0.92%) |
Apr 06, 2021 | 7.004 | 7.064 | 6.912 | 6.976 | 857,174 | -0.29(-4.06%) |
Apr 05, 2021 | 7.280 | 7.290 | 7.073 | 7.271 | 632,022 | +0.06(+0.90%) |
Apr 01, 2021 | 7.124 | 7.207 | 7.091 | 7.207 | 509,138 | +0.13(+1.82%) |
Mar 31, 2021 | 7.096 | 7.133 | 6.995 | 7.078 | 1,169,344 | -0.31(-4.24%) |
Mar 30, 2021 | 7.299 | 7.548 | 7.271 | 7.391 | 2,215,748 | +0.43(+6.23%) |
Mar 29, 2021 | 6.773 | 7.059 | 6.764 | 6.958 | 1,714,720 | +0.23(+3.42%) |
Mar 26, 2021 | 6.350 | 6.773 | 6.340 | 6.727 | 1,710,910 | +0.51(+8.15%) |
Mar 25, 2021 | 6.027 | 6.234 | 5.944 | 6.221 | 1,421,340 | +0.20(+3.37%) |
Mar 24, 2021 | 6.165 | 6.197 | 6.009 | 6.018 | 1,068,860 | -0.01(-0.15%) |
Mar 23, 2021 | 6.193 | 6.257 | 6.018 | 6.027 | 1,070,713 | -0.05(-0.76%) |
Mar 22, 2021 | 6.045 | 6.147 | 5.999 | 6.073 | 675,439 | -0.06(-1.05%) |
Mar 19, 2021 | 6.018 | 6.156 | 5.916 | 6.138 | 1,492,150 | +0.08(+1.37%) |
Mar 18, 2021 | 6.239 | 6.368 | 6.045 | 6.055 | 1,241,312 | -0.18(-2.95%) |
Mar 17, 2021 | 6.091 | 6.308 | 6.009 | 6.239 | 911,701 | +0.05(+0.74%) |
Mar 16, 2021 | 6.257 | 6.285 | 6.156 | 6.193 | 1,088,179 | -0.11(-1.75%) |
Mar 15, 2021 | 6.202 | 6.359 | 6.165 | 6.303 | 1,428,776 | +0.08(+1.33%) |
Mar 12, 2021 | 6.156 | 6.257 | 6.110 | 6.221 | 1,099,553 | -0.09(-1.46%) |
Mar 11, 2021 | 6.230 | 6.386 | 6.156 | 6.313 | 1,710,663 | +0.32(+5.30%) |
Mar 10, 2021 | 5.968 | 6.040 | 5.896 | 5.995 | 1,351,487 | -0.04(-0.60%) |
Mar 09, 2021 | 5.905 | 6.067 | 5.842 | 6.031 | 947,969 | -0.04(-0.74%) |
Mar 08, 2021 | 5.833 | 6.157 | 5.770 | 6.076 | 1,778,851 | -0.20(-3.16%) |
Mar 05, 2021 | 6.382 | 6.382 | 5.959 | 6.274 | 2,125,188 | +0.05(+0.72%) |
Mar 04, 2021 | 6.436 | 6.616 | 6.058 | 6.229 | 3,223,743 | +0.00(+0.00%) |
Mar 03, 2021 | 6.202 | 6.265 | 6.085 | 6.229 | 4,758,980 | +0.77(+14.19%) |
Mar 02, 2021 | 5.419 | 5.509 | 5.410 | 5.455 | 488,157 | +0.05(+0.83%) |
Mar 01, 2021 | 5.347 | 5.423 | 5.320 | 5.410 | 576,765 | +0.15(+2.91%) |
Feb 26, 2021 | 5.356 | 5.383 | 5.185 | 5.257 | 1,749,345 | -0.14(-2.67%) |
Feb 25, 2021 | 5.581 | 5.617 | 5.356 | 5.401 | 1,048,496 | -0.24(-4.31%) |
Feb 24, 2021 | 5.527 | 5.680 | 5.473 | 5.644 | 1,048,249 | +0.24(+4.50%) |
Feb 23, 2021 | 5.383 | 5.432 | 5.176 | 5.401 | 1,010,915 | +0.07(+1.35%) |
Feb 22, 2021 | 5.311 | 5.392 | 5.293 | 5.329 | 734,433 | -0.04(-0.67%) |
Feb 19, 2021 | 5.356 | 5.459 | 5.302 | 5.365 | 843,676 | +0.05(+0.85%) |
Feb 18, 2021 | 5.320 | 5.356 | 5.257 | 5.320 | 724,692 | -0.04(-0.67%) |
Feb 17, 2021 | 5.410 | 5.410 | 5.284 | 5.356 | 1,140,581 | -0.19(-3.41%) |
Feb 16, 2021 | 5.626 | 5.653 | 5.500 | 5.545 | 2,038,394 | -0.32(-5.52%) |
Feb 12, 2021 | 5.725 | 5.896 | 5.693 | 5.869 | 1,042,096 | +0.00(+0.00%) |
Feb 11, 2021 | 5.851 | 5.869 | 5.680 | 5.869 | 1,933,627 | -0.04(-0.76%) |
Feb 10, 2021 | 6.301 | 6.337 | 5.860 | 5.914 | 2,665,559 | -0.56(-8.62%) |
Feb 09, 2021 | 6.427 | 6.580 | 6.310 | 6.472 | 2,330,464 | +0.41(+6.84%) |
Feb 08, 2021 | 5.986 | 6.112 | 5.959 | 6.058 | 1,159,202 | -0.04(-0.59%) |
Feb 05, 2021 | 5.932 | 6.112 | 5.887 | 6.094 | 1,831,890 | +0.53(+9.55%) |
Feb 04, 2021 | 5.563 | 5.599 | 5.509 | 5.563 | 861,688 | +0.14(+2.49%) |
Feb 03, 2021 | 5.365 | 5.518 | 5.347 | 5.428 | 776,842 | +0.16(+3.08%) |
Feb 02, 2021 | 5.266 | 5.302 | 5.167 | 5.266 | 962,371 | +0.11(+2.09%) |
Feb 01, 2021 | 5.149 | 5.176 | 5.032 | 5.158 | 1,202,657 | -0.15(-2.88%) |
Jan 29, 2021 | 5.491 | 5.563 | 5.243 | 5.311 | 1,338,727 | -0.02(-0.34%) |
Jan 28, 2021 | 5.320 | 5.365 | 5.212 | 5.329 | 976,896 | +0.01(+0.17%) |
Jan 27, 2021 | 5.050 | 5.437 | 5.041 | 5.320 | 1,809,759 | +0.33(+6.68%) |
Jan 26, 2021 | 4.951 | 5.059 | 4.915 | 4.987 | 1,226,145 | +0.23(+4.92%) |
Jan 25, 2021 | 4.636 | 4.789 | 4.618 | 4.753 | 2,114,052 | -0.23(-4.52%) |
Jan 22, 2021 | 4.897 | 5.005 | 4.852 | 4.978 | 794,459 | -0.02(-0.36%) |
Jan 21, 2021 | 5.050 | 5.068 | 4.942 | 4.996 | 464,832 | -0.07(-1.42%) |
Jan 20, 2021 | 5.041 | 5.122 | 5.041 | 5.068 | 489,365 | +0.01(+0.18%) |
Jan 19, 2021 | 5.059 | 5.104 | 4.991 | 5.059 | 759,733 | -0.04(-0.71%) |
Jan 15, 2021 | 5.176 | 5.203 | 5.061 | 5.095 | 666,808 | -0.14(-2.58%) |
Jan 14, 2021 | 5.005 | 5.230 | 4.978 | 5.230 | 1,463,497 | +0.42(+8.80%) |
Jan 13, 2021 | 4.870 | 4.897 | 4.789 | 4.807 | 471,762 | -0.10(-2.02%) |
Jan 12, 2021 | 4.753 | 4.915 | 4.753 | 4.906 | 804,369 | +0.14(+3.02%) |
Jan 11, 2021 | 4.861 | 4.897 | 4.744 | 4.762 | 1,465,783 | -0.39(-7.52%) |
Jan 08, 2021 | 5.194 | 5.198 | 5.054 | 5.149 | 630,924 | +0.01(+0.18%) |
Jan 07, 2021 | 5.167 | 5.185 | 5.122 | 5.140 | 481,460 | +0.03(+0.53%) |
Jan 06, 2021 | 5.077 | 5.203 | 5.050 | 5.113 | 639,693 | -0.05(-1.05%) |
Jan 05, 2021 | 5.041 | 5.167 | 5.023 | 5.167 | 928,720 | +0.28(+5.71%) |
Jan 04, 2021 | 5.176 | 5.185 | 4.852 | 4.888 | 1,118,907 | -0.25(-4.90%) |
Dec 31, 2020 | 5.140 | 5.140 | 5.140 | 615,955 | -0.05(-1.04%) | |
Dec 30, 2020 | 5.230 | 5.257 | 5.185 | 5.194 | 615,955 | +0.00(+0.00%) |
Dec 29, 2020 | 5.356 | 5.396 | 5.181 | 5.194 | 1,968,207 | +0.04(+0.70%) |
Dec 28, 2020 | 5.284 | 5.351 | 5.086 | 5.158 | 946,808 | -0.07(-1.38%) |
Dec 24, 2020 | 5.338 | 5.363 | 5.212 | 5.230 | 869,228 | -0.06(-1.19%) |
Dec 23, 2020 | 5.194 | 5.342 | 5.176 | 5.293 | 2,160,933 | +0.08(+1.55%) |
Dec 22, 2020 | 5.149 | 5.275 | 5.140 | 5.212 | 886,076 | +0.04(+0.70%) |
Dec 21, 2020 | 4.996 | 5.189 | 4.969 | 5.176 | 1,237,166 | -0.05(-0.86%) |
Dec 18, 2020 | 5.419 | 5.437 | 5.203 | 5.221 | 1,359,947 | -0.30(-5.38%) |
Dec 17, 2020 | 5.410 | 5.563 | 5.365 | 5.518 | 1,718,329 | +0.29(+5.51%) |
Dec 16, 2020 | 5.302 | 5.365 | 5.194 | 5.230 | 995,095 | -0.18(-3.33%) |
Dec 15, 2020 | 5.257 | 5.419 | 5.203 | 5.410 | 1,750,507 | +0.24(+4.70%) |
Dec 14, 2020 | 5.302 | 5.374 | 5.167 | 5.167 | 2,104,401 | -0.26(-4.81%) |
Dec 11, 2020 | 5.473 | 5.563 | 5.356 | 5.428 | 1,171,192 | -0.29(-5.04%) |
Dec 10, 2020 | 5.680 | 5.761 | 5.608 | 5.716 | 1,039,312 | -0.01(-0.16%) |
Dec 09, 2020 | 5.878 | 5.905 | 5.617 | 5.725 | 1,730,219 | +0.16(+2.91%) |
Dec 08, 2020 | 5.707 | 5.743 | 5.500 | 5.563 | 1,964,850 | -0.32(-5.50%) |
Dec 07, 2020 | 5.959 | 5.995 | 5.716 | 5.887 | 3,088,930 | +0.64(+12.18%) |
Dec 04, 2020 | 5.374 | 5.401 | 5.140 | 5.248 | 2,306,055 | +0.11(+2.10%) |
Dec 03, 2020 | 4.663 | 5.851 | 4.645 | 5.140 | 7,925,967 | +0.66(+14.66%) |
Dec 02, 2020 | 4.240 | 4.483 | 4.222 | 4.483 | 1,378,749 | +0.23(+5.51%) |
Dec 01, 2020 | 4.276 | 4.321 | 4.213 | 4.249 | 1,577,357 | +0.13(+3.06%) |
Nov 30, 2020 | 4.330 | 4.330 | 4.122 | 4.122 | 1,935,503 | -0.27(-6.15%) |
Nov 27, 2020 | 4.339 | 4.537 | 4.339 | 4.393 | 1,500,930 | +0.09(+2.09%) |
Nov 25, 2020 | 4.366 | 4.388 | 4.280 | 4.303 | 1,642,469 | -0.08(-1.85%) |
Nov 24, 2020 | 4.312 | 4.564 | 4.249 | 4.384 | 3,828,117 | +0.39(+9.68%) |
Nov 23, 2020 | 3.996 | 4.068 | 3.915 | 3.996 | 2,299,704 | +0.11(+2.78%) |
Nov 20, 2020 | 3.915 | 3.996 | 3.870 | 3.888 | 2,093,859 | -0.12(-2.92%) |
Nov 19, 2020 | 4.222 | 4.249 | 3.942 | 4.005 | 4,444,816 | -0.32(-7.48%) |
Nov 18, 2020 | 4.204 | 4.600 | 4.176 | 4.330 | 12,197,986 | +1.00(+30.00%) |
Nov 17, 2020 | 3.240 | 3.348 | 3.222 | 3.330 | 703,713 | +0.01(+0.27%) |
Nov 16, 2020 | 3.231 | 3.321 | 3.186 | 3.321 | 1,382,835 | +0.24(+7.89%) |
Nov 13, 2020 | 2.952 | 3.105 | 2.943 | 3.078 | 1,237,184 | +0.17(+5.88%) |
Nov 12, 2020 | 2.961 | 3.015 | 2.871 | 2.907 | 1,449,038 | -0.10(-3.29%) |
Nov 11, 2020 | 2.952 | 3.024 | 2.916 | 3.006 | 1,413,138 | -0.03(-0.89%) |
Nov 10, 2020 | 3.042 | 3.096 | 2.997 | 3.033 | 1,093,306 | +0.09(+3.06%) |
Nov 09, 2020 | 2.880 | 3.006 | 2.880 | 2.943 | 1,776,466 | +0.36(+13.94%) |
Nov 06, 2020 | 2.655 | 2.664 | 2.565 | 2.583 | 762,908 | -0.06(-2.38%) |
Nov 05, 2020 | 2.628 | 2.727 | 2.619 | 2.646 | 703,836 | +0.05(+2.08%) |
Nov 04, 2020 | 2.583 | 2.664 | 2.556 | 2.592 | 582,932 | +0.04(+1.77%) |
Nov 03, 2020 | 2.556 | 2.592 | 2.520 | 2.547 | 627,536 | +0.03(+1.07%) |
Nov 02, 2020 | 2.538 | 2.547 | 2.502 | 2.520 | 861,425 | -0.06(-2.44%) |
Oct 30, 2020 | 2.628 | 2.637 | 2.520 | 2.583 | 858,896 | -0.01(-0.35%) |
Oct 29, 2020 | 2.646 | 2.646 | 2.565 | 2.592 | 1,596,405 | -0.09(-3.36%) |
Oct 28, 2020 | 2.745 | 2.772 | 2.673 | 2.682 | 2,238,477 | -0.20(-6.88%) |
Oct 27, 2020 | 3.006 | 3.024 | 2.871 | 2.880 | 1,710,445 | -0.23(-7.51%) |
Oct 26, 2020 | 3.096 | 3.123 | 3.024 | 3.114 | 1,868,985 | -0.02(-0.57%) |
Oct 23, 2020 | 3.123 | 3.150 | 3.087 | 3.132 | 915,556 | +0.05(+1.46%) |
Oct 22, 2020 | 2.979 | 3.096 | 2.979 | 3.087 | 892,093 | +0.07(+2.39%) |
Oct 21, 2020 | 2.997 | 3.051 | 2.970 | 3.015 | 716,644 | +0.01(+0.30%) |
Oct 20, 2020 | 2.988 | 3.024 | 2.970 | 3.006 | 767,067 | +0.05(+1.83%) |
Oct 19, 2020 | 2.988 | 3.024 | 2.934 | 2.952 | 551,913 | +0.02(+0.61%) |
Oct 16, 2020 | 2.970 | 2.988 | 2.925 | 2.934 | 592,262 | -0.05(-1.51%) |
Oct 15, 2020 | 2.952 | 2.988 | 2.925 | 2.979 | 531,697 | -0.07(-2.36%) |
Oct 14, 2020 | 3.096 | 3.123 | 3.051 | 3.051 | 658,726 | -0.05(-1.74%) |
Oct 13, 2020 | 3.213 | 3.213 | 3.092 | 3.105 | 598,406 | -0.11(-3.36%) |
Oct 12, 2020 | 3.213 | 3.245 | 3.195 | 3.213 | 684,687 | +0.00(+0.00%) |
Oct 09, 2020 | 3.204 | 3.254 | 3.204 | 3.213 | 416,616 | +0.02(+0.56%) |
Oct 08, 2020 | 3.177 | 3.267 | 3.168 | 3.195 | 974,276 | +0.06(+2.01%) |
Oct 07, 2020 | 3.168 | 3.195 | 3.069 | 3.132 | 1,061,232 | +0.03(+0.87%) |
Oct 06, 2020 | 3.114 | 3.213 | 3.096 | 3.105 | 1,717,578 | +0.00(+0.00%) |
Oct 05, 2020 | 3.015 | 3.150 | 3.015 | 3.105 | 2,020,139 | +0.22(+7.48%) |
Oct 02, 2020 | 2.799 | 2.930 | 2.799 | 2.889 | 1,192,078 | +0.02(+0.63%) |
Oct 01, 2020 | 2.817 | 2.907 | 2.799 | 2.871 | 1,444,927 | -0.03(-0.93%) |
Sep 30, 2020 | 2.934 | 2.997 | 2.889 | 2.898 | 920,895 | -0.07(-2.42%) |
Sep 29, 2020 | 3.015 | 3.033 | 2.898 | 2.970 | 1,034,022 | -0.08(-2.65%) |
Sep 28, 2020 | 3.024 | 3.101 | 2.990 | 3.051 | 868,898 | +0.12(+3.99%) |
Sep 25, 2020 | 2.916 | 2.934 | 2.862 | 2.934 | 1,087,758 | -0.05(-1.51%) |
Sep 24, 2020 | 3.024 | 3.042 | 2.952 | 2.979 | 1,401,843 | -0.06(-2.07%) |
Sep 23, 2020 | 3.150 | 3.195 | 3.042 | 3.042 | 1,407,809 | -0.02(-0.59%) |
Sep 22, 2020 | 3.141 | 3.204 | 3.033 | 3.060 | 2,868,001 | -0.02(-0.58%) |
Sep 21, 2020 | 3.105 | 3.114 | 3.033 | 3.078 | 1,987,869 | -0.18(-5.52%) |
Sep 18, 2020 | 3.303 | 3.330 | 3.258 | 3.258 | 2,258,839 | -0.10(-2.95%) |
Sep 17, 2020 | 3.294 | 3.375 | 3.267 | 3.357 | 1,902,195 | -0.05(-1.32%) |
Sep 16, 2020 | 3.330 | 3.447 | 3.294 | 3.402 | 2,697,673 | +0.03(+0.80%) |
Sep 15, 2020 | 3.366 | 3.420 | 3.330 | 3.375 | 748,779 | +0.04(+1.08%) |
Sep 14, 2020 | 3.330 | 3.456 | 3.303 | 3.339 | 2,682,878 | -0.05(-1.59%) |
Sep 11, 2020 | 3.456 | 3.456 | 3.348 | 3.393 | 1,664,244 | -0.04(-1.05%) |
Sep 10, 2020 | 3.465 | 3.510 | 3.384 | 3.429 | 1,505,985 | -0.05(-1.55%) |
Sep 09, 2020 | 3.483 | 3.506 | 3.411 | 3.483 | 1,676,309 | +0.15(+4.59%) |
Sep 08, 2020 | 3.339 | 3.366 | 3.258 | 3.330 | 2,985,030 | -0.15(-4.39%) |
Sep 04, 2020 | 3.600 | 3.636 | 3.411 | 3.483 | 1,348,282 | -0.09(-2.52%) |
Sep 03, 2020 | 3.699 | 3.717 | 3.537 | 3.573 | 1,672,484 | -0.05(-1.49%) |
Sep 02, 2020 | 3.510 | 3.650 | 3.488 | 3.627 | 2,102,298 | +0.08(+2.28%) |