Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.657 | 3.730 | 3.511 | 3.575 | 398,884 | -0.12(-3.21%) |
Apr 29, 2021 | 3.831 | 3.913 | 3.630 | 3.694 | 495,844 | +0.03(+0.75%) |
Apr 28, 2021 | 3.530 | 3.694 | 3.511 | 3.666 | 191,590 | +0.14(+3.88%) |
Apr 27, 2021 | 3.621 | 3.630 | 3.475 | 3.530 | 568,014 | -0.07(-2.03%) |
Apr 26, 2021 | 3.566 | 3.685 | 3.539 | 3.603 | 332,360 | +0.16(+4.50%) |
Apr 23, 2021 | 3.411 | 3.520 | 3.393 | 3.448 | 167,207 | +0.03(+0.80%) |
Apr 22, 2021 | 3.548 | 3.648 | 3.393 | 3.420 | 622,604 | -0.13(-3.60%) |
Apr 21, 2021 | 3.557 | 3.680 | 3.516 | 3.548 | 277,462 | -0.03(-0.77%) |
Apr 20, 2021 | 3.767 | 3.785 | 3.466 | 3.575 | 434,920 | -0.23(-6.00%) |
Apr 19, 2021 | 3.621 | 3.821 | 3.584 | 3.803 | 320,521 | +0.18(+5.04%) |
Apr 16, 2021 | 3.566 | 3.794 | 3.566 | 3.621 | 464,890 | +0.12(+3.39%) |
Apr 15, 2021 | 3.603 | 3.639 | 3.457 | 3.502 | 237,398 | -0.10(-2.78%) |
Apr 14, 2021 | 3.448 | 3.698 | 3.448 | 3.603 | 221,508 | +0.16(+4.77%) |
Apr 13, 2021 | 3.530 | 3.550 | 3.393 | 3.438 | 314,827 | -0.11(-3.08%) |
Apr 12, 2021 | 3.748 | 3.767 | 3.502 | 3.548 | 289,392 | -0.17(-4.66%) |
Apr 09, 2021 | 3.840 | 3.876 | 3.712 | 3.721 | 199,003 | -0.12(-3.09%) |
Apr 08, 2021 | 3.894 | 3.940 | 3.803 | 3.840 | 190,101 | -0.06(-1.64%) |
Apr 07, 2021 | 3.967 | 3.995 | 3.872 | 3.904 | 216,035 | -0.06(-1.61%) |
Apr 06, 2021 | 4.095 | 4.168 | 3.940 | 3.967 | 283,074 | -0.09(-2.25%) |
Apr 05, 2021 | 4.159 | 4.241 | 3.986 | 4.059 | 194,940 | -0.05(-1.33%) |
Apr 01, 2021 | 4.113 | 4.177 | 4.031 | 4.113 | 326,739 | -0.03(-0.66%) |
Mar 31, 2021 | 4.022 | 4.186 | 3.972 | 4.141 | 263,640 | +0.12(+2.95%) |
Mar 30, 2021 | 4.205 | 4.259 | 4.022 | 4.022 | 271,714 | -0.22(-5.16%) |
Mar 29, 2021 | 4.451 | 4.560 | 4.223 | 4.241 | 394,164 | -0.30(-6.63%) |
Mar 26, 2021 | 4.460 | 4.715 | 4.451 | 4.542 | 275,206 | +0.16(+3.53%) |
Mar 25, 2021 | 4.268 | 4.487 | 4.177 | 4.387 | 511,594 | +0.08(+1.91%) |
Mar 24, 2021 | 4.296 | 4.597 | 4.296 | 4.305 | 370,167 | +0.05(+1.07%) |
Mar 23, 2021 | 4.405 | 4.419 | 4.159 | 4.259 | 509,970 | -0.23(-5.08%) |
Mar 22, 2021 | 4.633 | 4.834 | 4.469 | 4.487 | 293,287 | -0.20(-4.28%) |
Mar 19, 2021 | 4.670 | 4.916 | 4.533 | 4.688 | 553,702 | +0.00(+0.00%) |
Mar 18, 2021 | 4.651 | 4.952 | 4.626 | 4.688 | 464,614 | +0.00(+0.00%) |
Mar 17, 2021 | 4.560 | 4.806 | 4.515 | 4.688 | 308,015 | +0.12(+2.59%) |
Mar 16, 2021 | 4.889 | 4.907 | 4.360 | 4.569 | 576,801 | -0.22(-4.57%) |
Mar 15, 2021 | 4.889 | 4.889 | 4.610 | 4.788 | 363,680 | -0.05(-0.94%) |
Mar 12, 2021 | 4.487 | 4.898 | 4.414 | 4.834 | 671,898 | +0.36(+8.16%) |
Mar 11, 2021 | 4.469 | 4.496 | 4.250 | 4.469 | 331,153 | +0.07(+1.66%) |
Mar 10, 2021 | 3.885 | 4.414 | 3.844 | 4.396 | 537,263 | +0.55(+14.22%) |
Mar 09, 2021 | 3.904 | 4.022 | 3.812 | 3.849 | 243,836 | -0.02(-0.47%) |
Mar 08, 2021 | 3.913 | 4.022 | 3.803 | 3.867 | 226,342 | -0.02(-0.47%) |
Mar 05, 2021 | 4.013 | 4.031 | 3.782 | 3.885 | 388,030 | -0.02(-0.47%) |
Mar 04, 2021 | 3.894 | 4.104 | 3.803 | 3.904 | 357,570 | +0.03(+0.71%) |
Mar 03, 2021 | 3.721 | 3.995 | 3.694 | 3.876 | 361,419 | +0.18(+4.94%) |
Mar 02, 2021 | 3.484 | 3.785 | 3.466 | 3.694 | 358,438 | +0.23(+6.58%) |
Mar 01, 2021 | 3.630 | 3.767 | 3.375 | 3.466 | 654,411 | -0.13(-3.55%) |
Feb 26, 2021 | 3.730 | 3.776 | 3.520 | 3.593 | 386,385 | -0.17(-4.60%) |
Feb 25, 2021 | 3.794 | 3.940 | 3.730 | 3.767 | 305,787 | -0.06(-1.67%) |
Feb 24, 2021 | 3.794 | 3.876 | 3.776 | 3.831 | 209,628 | +0.07(+1.94%) |
Feb 23, 2021 | 3.967 | 3.967 | 3.739 | 3.758 | 259,339 | -0.17(-4.41%) |
Feb 22, 2021 | 3.812 | 4.022 | 3.812 | 3.931 | 418,202 | +0.06(+1.65%) |
Feb 19, 2021 | 3.730 | 3.931 | 3.730 | 3.867 | 415,440 | +0.16(+4.43%) |
Feb 18, 2021 | 3.812 | 3.831 | 3.634 | 3.703 | 290,696 | -0.10(-2.64%) |
Feb 17, 2021 | 3.776 | 3.894 | 3.722 | 3.803 | 268,813 | +0.00(+0.00%) |
Feb 16, 2021 | 3.922 | 4.013 | 3.748 | 3.803 | 661,557 | -0.04(-0.95%) |
Feb 12, 2021 | 3.548 | 3.922 | 3.548 | 3.840 | 608,743 | +0.26(+7.12%) |
Feb 11, 2021 | 3.593 | 3.730 | 3.511 | 3.584 | 621,990 | +0.03(+0.77%) |
Feb 10, 2021 | 3.530 | 3.703 | 3.484 | 3.557 | 385,734 | +0.03(+0.78%) |
Feb 09, 2021 | 3.603 | 3.612 | 3.484 | 3.530 | 470,995 | -0.08(-2.27%) |
Feb 08, 2021 | 3.475 | 3.639 | 3.438 | 3.612 | 689,204 | +0.18(+5.32%) |
Feb 05, 2021 | 3.283 | 3.438 | 3.256 | 3.429 | 434,957 | +0.20(+6.21%) |
Feb 04, 2021 | 3.156 | 3.256 | 3.133 | 3.229 | 270,136 | +0.08(+2.61%) |
Feb 03, 2021 | 3.074 | 3.220 | 3.074 | 3.147 | 346,636 | +0.06(+2.07%) |
Feb 02, 2021 | 3.074 | 3.119 | 2.973 | 3.083 | 271,229 | +0.05(+1.50%) |
Feb 01, 2021 | 2.973 | 3.037 | 2.928 | 3.037 | 315,102 | +0.12(+4.06%) |
Jan 29, 2021 | 2.909 | 3.220 | 2.873 | 2.919 | 688,235 | +0.00(+0.00%) |
Jan 28, 2021 | 3.028 | 3.055 | 2.891 | 2.919 | 395,326 | -0.07(-2.44%) |
Jan 27, 2021 | 3.037 | 3.274 | 2.932 | 2.991 | 476,143 | -0.13(-4.09%) |
Jan 26, 2021 | 3.037 | 3.247 | 3.005 | 3.119 | 413,056 | +0.13(+4.27%) |
Jan 25, 2021 | 3.019 | 3.064 | 2.909 | 2.991 | 343,198 | -0.06(-2.09%) |
Jan 22, 2021 | 3.010 | 3.055 | 2.950 | 3.055 | 228,388 | +0.02(+0.60%) |
Jan 21, 2021 | 3.019 | 3.083 | 2.937 | 3.037 | 182,255 | +0.03(+0.91%) |
Jan 20, 2021 | 3.001 | 3.055 | 2.919 | 3.010 | 344,641 | +0.03(+0.92%) |
Jan 19, 2021 | 3.311 | 3.320 | 2.891 | 2.982 | 950,658 | -0.27(-8.40%) |
Jan 15, 2021 | 3.548 | 3.557 | 3.238 | 3.256 | 280,798 | -0.30(-8.46%) |
Jan 14, 2021 | 3.329 | 3.630 | 3.329 | 3.557 | 234,471 | +0.26(+7.73%) |
Jan 13, 2021 | 3.493 | 3.543 | 3.247 | 3.302 | 374,549 | -0.17(-4.99%) |
Jan 12, 2021 | 3.356 | 3.584 | 3.347 | 3.475 | 272,683 | +0.17(+5.25%) |
Jan 11, 2021 | 3.283 | 3.338 | 3.265 | 3.302 | 520,365 | -0.05(-1.36%) |
Jan 08, 2021 | 3.238 | 3.365 | 3.192 | 3.347 | 323,449 | +0.17(+5.46%) |
Jan 07, 2021 | 3.064 | 3.201 | 3.010 | 3.174 | 240,153 | +0.13(+4.19%) |
Jan 06, 2021 | 3.055 | 3.119 | 2.964 | 3.046 | 273,791 | +0.08(+2.77%) |
Jan 05, 2021 | 3.046 | 3.128 | 2.937 | 2.964 | 265,393 | -0.05(-1.52%) |
Jan 04, 2021 | 3.010 | 3.055 | 2.919 | 3.010 | 242,052 | +0.03(+0.92%) |
Dec 31, 2020 | 2.982 | 2.982 | 2.982 | 181,932 | +0.03(+0.93%) | |
Dec 30, 2020 | 2.873 | 3.001 | 2.855 | 2.955 | 181,932 | +0.06(+2.21%) |
Dec 29, 2020 | 2.937 | 2.964 | 2.818 | 2.891 | 256,955 | -0.07(-2.46%) |
Dec 28, 2020 | 2.946 | 3.055 | 2.928 | 2.964 | 246,378 | +0.04(+1.25%) |
Dec 24, 2020 | 2.955 | 2.973 | 2.864 | 2.928 | 86,289 | -0.01(-0.31%) |
Dec 23, 2020 | 2.754 | 2.941 | 2.745 | 2.937 | 228,596 | +0.22(+8.05%) |
Dec 22, 2020 | 2.809 | 2.827 | 2.718 | 2.718 | 273,932 | -0.09(-3.25%) |
Dec 21, 2020 | 2.882 | 2.919 | 2.782 | 2.809 | 431,768 | -0.07(-2.53%) |
Dec 18, 2020 | 3.010 | 3.028 | 2.882 | 2.882 | 326,739 | -0.12(-3.95%) |
Dec 17, 2020 | 2.991 | 3.055 | 2.941 | 3.001 | 225,742 | +0.02(+0.61%) |
Dec 16, 2020 | 3.137 | 3.156 | 2.982 | 2.982 | 178,863 | -0.09(-2.97%) |
Dec 15, 2020 | 3.046 | 3.174 | 3.028 | 3.074 | 276,847 | +0.06(+2.12%) |
Dec 14, 2020 | 3.238 | 3.238 | 3.010 | 3.010 | 380,908 | -0.16(-4.90%) |
Dec 11, 2020 | 3.247 | 3.247 | 3.074 | 3.165 | 199,990 | -0.09(-2.80%) |
Dec 10, 2020 | 3.064 | 3.302 | 3.037 | 3.256 | 260,140 | +0.19(+6.25%) |
Dec 09, 2020 | 3.064 | 3.119 | 3.010 | 3.064 | 186,141 | +0.05(+1.51%) |
Dec 08, 2020 | 2.991 | 3.101 | 2.991 | 3.019 | 185,061 | -0.04(-1.19%) |
Dec 07, 2020 | 3.083 | 3.101 | 3.001 | 3.055 | 298,408 | -0.09(-2.90%) |
Dec 04, 2020 | 2.982 | 3.192 | 2.982 | 3.147 | 242,313 | +0.22(+7.48%) |
Dec 03, 2020 | 2.991 | 3.046 | 2.905 | 2.928 | 243,749 | -0.03(-0.93%) |
Dec 02, 2020 | 2.955 | 3.064 | 2.937 | 2.955 | 293,726 | +0.01(+0.31%) |
Dec 01, 2020 | 3.092 | 3.101 | 2.937 | 2.946 | 363,359 | -0.07(-2.42%) |
Nov 30, 2020 | 3.156 | 3.210 | 3.010 | 3.019 | 398,029 | -0.15(-4.61%) |
Nov 27, 2020 | 3.165 | 3.229 | 3.110 | 3.165 | 267,092 | -0.05(-1.42%) |
Nov 25, 2020 | 3.165 | 3.329 | 3.101 | 3.210 | 336,826 | +0.01(+0.28%) |
Nov 24, 2020 | 3.147 | 3.302 | 3.133 | 3.201 | 433,066 | +0.09(+2.93%) |
Nov 23, 2020 | 2.827 | 3.302 | 2.818 | 3.110 | 1,194,446 | +0.34(+12.17%) |
Nov 20, 2020 | 2.691 | 2.827 | 2.691 | 2.773 | 553,811 | +0.05(+1.67%) |
Nov 19, 2020 | 2.672 | 2.754 | 2.631 | 2.727 | 329,941 | +0.05(+1.70%) |
Nov 18, 2020 | 2.691 | 2.846 | 2.681 | 2.681 | 392,820 | +0.01(+0.34%) |
Nov 17, 2020 | 2.736 | 2.800 | 2.672 | 2.672 | 318,468 | -0.01(-0.34%) |
Nov 16, 2020 | 2.663 | 2.732 | 2.599 | 2.681 | 458,218 | +0.10(+3.89%) |
Nov 13, 2020 | 2.672 | 2.709 | 2.572 | 2.581 | 531,225 | -0.03(-1.05%) |
Nov 12, 2020 | 3.010 | 3.010 | 2.599 | 2.608 | 573,541 | -0.43(-14.11%) |
Nov 11, 2020 | 3.055 | 3.174 | 2.960 | 3.037 | 525,752 | +0.00(+0.00%) |
Nov 10, 2020 | 2.973 | 3.046 | 2.919 | 3.037 | 255,858 | +0.16(+5.38%) |
Nov 09, 2020 | 2.827 | 3.055 | 2.736 | 2.882 | 783,276 | +0.36(+14.49%) |
Nov 06, 2020 | 2.535 | 2.586 | 2.490 | 2.517 | 430,352 | -0.03(-1.08%) |
Nov 05, 2020 | 2.535 | 2.618 | 2.499 | 2.545 | 315,470 | +0.07(+2.95%) |
Nov 04, 2020 | 2.691 | 2.745 | 2.463 | 2.472 | 698,213 | -0.20(-7.51%) |
Nov 03, 2020 | 2.754 | 2.782 | 2.618 | 2.672 | 751,248 | -0.07(-2.66%) |
Nov 02, 2020 | 2.590 | 2.763 | 2.490 | 2.745 | 763,387 | +0.19(+7.50%) |
Oct 30, 2020 | 2.608 | 2.627 | 2.380 | 2.554 | 533,966 | -0.04(-1.41%) |
Oct 29, 2020 | 2.490 | 2.608 | 2.380 | 2.590 | 543,293 | +0.05(+2.16%) |
Oct 28, 2020 | 2.554 | 2.608 | 2.508 | 2.535 | 485,214 | -0.08(-3.14%) |
Oct 27, 2020 | 2.627 | 2.680 | 2.563 | 2.618 | 309,392 | +0.00(+0.00%) |
Oct 26, 2020 | 2.654 | 2.668 | 2.535 | 2.618 | 941,509 | -0.11(-4.01%) |
Oct 23, 2020 | 2.763 | 2.800 | 2.663 | 2.727 | 481,337 | -0.03(-0.99%) |
Oct 22, 2020 | 2.763 | 2.800 | 2.745 | 2.754 | 286,439 | -0.03(-0.98%) |
Oct 21, 2020 | 2.827 | 2.827 | 2.745 | 2.782 | 256,378 | -0.04(-1.29%) |
Oct 20, 2020 | 2.864 | 2.909 | 2.754 | 2.818 | 316,514 | -0.01(-0.32%) |
Oct 19, 2020 | 2.919 | 2.955 | 2.814 | 2.827 | 384,556 | -0.08(-2.82%) |
Oct 16, 2020 | 2.928 | 3.046 | 2.855 | 2.909 | 244,067 | -0.04(-1.24%) |
Oct 15, 2020 | 2.836 | 3.001 | 2.836 | 2.946 | 266,773 | +0.05(+1.89%) |
Oct 14, 2020 | 2.955 | 3.062 | 2.891 | 2.891 | 240,587 | -0.05(-1.86%) |
Oct 13, 2020 | 3.019 | 3.055 | 2.900 | 2.946 | 290,292 | -0.12(-3.87%) |
Oct 12, 2020 | 3.156 | 3.156 | 3.055 | 3.064 | 298,101 | -0.12(-3.73%) |
Oct 09, 2020 | 3.329 | 3.354 | 3.156 | 3.183 | 122,910 | -0.10(-3.06%) |
Oct 08, 2020 | 3.192 | 3.311 | 3.147 | 3.283 | 187,069 | +0.14(+4.35%) |
Oct 07, 2020 | 3.238 | 3.238 | 3.064 | 3.147 | 353,070 | +0.00(+0.00%) |
Oct 06, 2020 | 3.365 | 3.438 | 3.092 | 3.147 | 424,800 | -0.19(-5.74%) |
Oct 05, 2020 | 3.256 | 3.384 | 3.229 | 3.338 | 283,852 | +0.10(+3.10%) |
Oct 02, 2020 | 3.110 | 3.261 | 3.055 | 3.238 | 220,713 | +0.07(+2.31%) |
Oct 01, 2020 | 3.229 | 3.238 | 3.101 | 3.165 | 265,953 | -0.08(-2.53%) |
Sep 30, 2020 | 2.919 | 3.320 | 2.900 | 3.247 | 804,680 | +0.33(+11.25%) |
Sep 29, 2020 | 2.909 | 3.088 | 2.855 | 2.919 | 727,876 | +0.17(+6.31%) |
Sep 28, 2020 | 2.782 | 2.800 | 2.681 | 2.745 | 444,035 | -0.01(-0.33%) |
Sep 25, 2020 | 2.782 | 2.845 | 2.727 | 2.754 | 302,178 | -0.05(-1.95%) |
Sep 24, 2020 | 2.855 | 2.900 | 2.691 | 2.809 | 613,751 | -0.05(-1.60%) |
Sep 23, 2020 | 3.083 | 3.128 | 2.809 | 2.855 | 436,931 | -0.23(-7.40%) |
Sep 22, 2020 | 3.201 | 3.210 | 2.919 | 3.083 | 828,079 | -0.12(-3.70%) |
Sep 21, 2020 | 3.338 | 3.356 | 3.124 | 3.201 | 358,186 | -0.21(-6.15%) |
Sep 18, 2020 | 3.457 | 3.457 | 3.311 | 3.411 | 285,732 | +0.00(+0.00%) |
Sep 17, 2020 | 3.302 | 3.429 | 3.274 | 3.411 | 321,852 | +0.10(+3.03%) |
Sep 16, 2020 | 3.220 | 3.365 | 3.165 | 3.311 | 1,197,734 | +0.10(+3.13%) |
Sep 15, 2020 | 3.292 | 3.292 | 3.192 | 3.210 | 329,400 | -0.07(-2.22%) |
Sep 14, 2020 | 3.283 | 3.302 | 3.238 | 3.283 | 890,408 | +0.05(+1.41%) |
Sep 11, 2020 | 3.247 | 3.288 | 3.220 | 3.238 | 995,896 | +0.00(+0.00%) |
Sep 10, 2020 | 3.183 | 3.311 | 3.174 | 3.238 | 466,339 | +0.06(+2.01%) |
Sep 09, 2020 | 3.110 | 3.283 | 3.110 | 3.174 | 337,178 | +0.05(+1.46%) |
Sep 08, 2020 | 3.283 | 3.283 | 3.110 | 3.128 | 441,131 | -0.07(-2.28%) |
Sep 04, 2020 | 3.265 | 3.311 | 3.147 | 3.201 | 484,735 | -0.04(-1.13%) |
Sep 03, 2020 | 3.274 | 3.320 | 3.149 | 3.238 | 313,375 | -0.05(-1.39%) |
Sep 02, 2020 | 3.429 | 3.429 | 3.256 | 3.283 | 356,267 | -0.13(-3.74%) |
Sep 01, 2020 | 3.375 | 3.457 | 3.338 | 3.411 | 230,287 | +0.04(+1.08%) |
Aug 31, 2020 | 3.448 | 3.484 | 3.375 | 3.375 | 276,786 | -0.08(-2.37%) |
Aug 28, 2020 | 3.384 | 3.520 | 3.365 | 3.457 | 278,166 | +0.02(+0.53%) |
Aug 27, 2020 | 3.575 | 3.603 | 3.402 | 3.438 | 476,828 | -0.13(-3.58%) |
Aug 26, 2020 | 3.685 | 3.685 | 3.543 | 3.566 | 295,880 | -0.06(-1.76%) |
Aug 25, 2020 | 3.621 | 3.703 | 3.593 | 3.630 | 215,470 | +0.02(+0.51%) |
Aug 24, 2020 | 3.630 | 3.676 | 3.493 | 3.612 | 343,254 | +0.03(+0.76%) |
Aug 21, 2020 | 3.630 | 3.712 | 3.575 | 3.584 | 309,305 | -0.04(-1.01%) |
Aug 20, 2020 | 3.575 | 3.630 | 3.539 | 3.621 | 321,669 | -0.01(-0.25%) |
Aug 19, 2020 | 3.712 | 3.730 | 3.566 | 3.630 | 379,143 | -0.09(-2.45%) |
Aug 18, 2020 | 3.904 | 3.904 | 3.712 | 3.721 | 177,572 | -0.20(-5.12%) |
Aug 17, 2020 | 3.831 | 3.922 | 3.767 | 3.922 | 181,385 | +0.14(+3.61%) |
Aug 14, 2020 | 3.821 | 3.849 | 3.730 | 3.785 | 297,902 | -0.08(-2.12%) |
Aug 13, 2020 | 3.885 | 3.967 | 3.849 | 3.867 | 196,059 | -0.06(-1.62%) |
Aug 12, 2020 | 3.748 | 3.967 | 3.719 | 3.931 | 310,679 | +0.26(+7.21%) |
Aug 11, 2020 | 3.603 | 3.913 | 3.603 | 3.666 | 478,928 | +0.04(+1.00%) |
Aug 10, 2020 | 3.548 | 3.676 | 3.520 | 3.630 | 330,686 | +0.08(+2.31%) |
Aug 07, 2020 | 3.584 | 3.603 | 3.466 | 3.548 | 464,342 | -0.03(-0.77%) |
Aug 06, 2020 | 3.730 | 3.730 | 3.539 | 3.575 | 354,232 | -0.16(-4.16%) |
Aug 05, 2020 | 3.739 | 3.758 | 3.648 | 3.730 | 323,637 | +0.04(+0.99%) |
Aug 04, 2020 | 3.648 | 3.776 | 3.621 | 3.694 | 243,667 | +0.04(+1.00%) |
Aug 03, 2020 | 3.776 | 3.780 | 3.657 | 3.657 | 278,213 | -0.09(-2.43%) |
Jul 31, 2020 | 3.867 | 3.867 | 3.639 | 3.748 | 429,913 | -0.15(-3.75%) |
Jul 30, 2020 | 4.022 | 4.059 | 3.776 | 3.894 | 339,746 | -0.22(-5.32%) |
Jul 29, 2020 | 4.132 | 4.332 | 4.068 | 4.113 | 480,931 | +0.03(+0.67%) |
Jul 28, 2020 | 3.949 | 4.214 | 3.694 | 4.086 | 543,556 | +0.24(+6.16%) |
Jul 27, 2020 | 3.721 | 3.867 | 3.721 | 3.849 | 336,576 | +0.09(+2.43%) |
Jul 24, 2020 | 3.666 | 3.821 | 3.648 | 3.758 | 382,547 | +0.09(+2.49%) |
Jul 23, 2020 | 3.648 | 3.693 | 3.575 | 3.666 | 283,896 | +0.01(+0.25%) |
Jul 22, 2020 | 3.630 | 3.685 | 3.502 | 3.657 | 488,904 | +0.05(+1.26%) |
Jul 21, 2020 | 3.666 | 3.803 | 3.593 | 3.612 | 362,734 | -0.03(-0.75%) |
Jul 20, 2020 | 3.648 | 3.694 | 3.525 | 3.639 | 305,007 | -0.01(-0.25%) |
Jul 17, 2020 | 3.648 | 3.736 | 3.648 | 3.648 | 313,581 | +0.04(+1.01%) |
Jul 16, 2020 | 3.712 | 3.847 | 3.612 | 3.612 | 294,593 | -0.13(-3.41%) |
Jul 15, 2020 | 3.867 | 3.986 | 3.694 | 3.739 | 583,800 | -0.09(-2.38%) |
Jul 14, 2020 | 3.739 | 3.867 | 3.703 | 3.831 | 426,002 | +0.08(+2.19%) |
Jul 13, 2020 | 4.022 | 4.022 | 3.748 | 3.748 | 599,692 | -0.29(-7.22%) |
Jul 10, 2020 | 3.885 | 4.095 | 3.840 | 4.040 | 276,522 | +0.16(+3.99%) |
Jul 09, 2020 | 4.177 | 4.177 | 3.840 | 3.885 | 317,232 | -0.36(-8.39%) |
Jul 08, 2020 | 4.150 | 4.296 | 4.122 | 4.241 | 201,091 | +0.07(+1.75%) |
Jul 07, 2020 | 4.542 | 4.578 | 4.113 | 4.168 | 421,832 | -0.40(-8.78%) |
Jul 06, 2020 | 3.995 | 4.592 | 3.977 | 4.569 | 676,776 | +0.64(+16.24%) |
Jul 02, 2020 | 4.177 | 4.191 | 3.922 | 3.931 | 227,730 | -0.16(-4.01%) |
Jul 01, 2020 | 3.958 | 4.177 | 3.958 | 4.095 | 247,616 | +0.14(+3.46%) |
Jun 30, 2020 | 4.049 | 4.049 | 3.803 | 3.958 | 325,445 | -0.16(-3.77%) |
Jun 29, 2020 | 3.885 | 4.113 | 3.840 | 4.113 | 314,116 | +0.29(+7.64%) |
Jun 26, 2020 | 3.913 | 3.913 | 3.790 | 3.821 | 486,599 | -0.15(-3.68%) |
Jun 25, 2020 | 3.949 | 4.022 | 3.840 | 3.967 | 246,576 | +0.01(+0.23%) |
Jun 24, 2020 | 4.104 | 4.104 | 3.849 | 3.958 | 444,348 | -0.18(-4.41%) |
Jun 23, 2020 | 4.232 | 4.241 | 4.132 | 4.141 | 335,453 | -0.05(-1.09%) |
Jun 22, 2020 | 4.223 | 4.296 | 4.132 | 4.186 | 263,386 | -0.12(-2.75%) |
Jun 19, 2020 | 4.487 | 4.556 | 4.232 | 4.305 | 446,908 | -0.14(-3.08%) |
Jun 18, 2020 | 4.451 | 4.633 | 4.378 | 4.442 | 597,483 | +0.17(+4.06%) |
Jun 17, 2020 | 4.387 | 4.387 | 4.165 | 4.268 | 365,767 | -0.12(-2.70%) |
Jun 16, 2020 | 4.679 | 4.688 | 4.354 | 4.387 | 257,618 | -0.11(-2.43%) |
Jun 15, 2020 | 4.241 | 4.688 | 4.241 | 4.496 | 304,348 | +0.10(+2.28%) |
Jun 12, 2020 | 4.360 | 4.423 | 4.195 | 4.396 | 305,358 | +0.09(+2.12%) |
Jun 11, 2020 | 4.606 | 4.731 | 4.168 | 4.305 | 436,077 | -0.59(-12.10%) |
Jun 10, 2020 | 5.527 | 5.568 | 4.852 | 4.898 | 379,872 | -0.55(-10.05%) |
Jun 09, 2020 | 5.354 | 5.527 | 5.007 | 5.445 | 340,044 | +0.05(+0.84%) |
Jun 08, 2020 | 5.217 | 5.454 | 5.098 | 5.399 | 319,499 | +0.32(+6.28%) |
Jun 05, 2020 | 5.180 | 5.235 | 4.934 | 5.080 | 490,437 | +0.13(+2.58%) |
Jun 04, 2020 | 5.025 | 5.034 | 4.825 | 4.952 | 302,281 | -0.18(-3.55%) |
Jun 03, 2020 | 5.080 | 5.281 | 4.980 | 5.135 | 244,578 | +0.15(+2.93%) |
Jun 02, 2020 | 5.144 | 5.144 | 4.779 | 4.989 | 643,073 | -0.25(-4.70%) |
Jun 01, 2020 | 5.372 | 5.477 | 5.208 | 5.235 | 197,520 | -0.09(-1.71%) |
May 29, 2020 | 5.354 | 5.427 | 5.162 | 5.326 | 368,623 | -0.07(-1.35%) |
May 28, 2020 | 5.709 | 5.773 | 5.354 | 5.399 | 355,289 | -0.23(-4.05%) |
May 27, 2020 | 5.928 | 5.965 | 5.244 | 5.627 | 809,791 | -0.02(-0.32%) |
May 26, 2020 | 4.870 | 5.682 | 4.729 | 5.646 | 2,540,951 | +0.86(+17.90%) |
May 22, 2020 | 4.560 | 4.802 | 4.387 | 4.788 | 295,380 | +0.20(+4.37%) |
May 21, 2020 | 4.606 | 4.721 | 4.560 | 4.588 | 269,499 | -0.06(-1.37%) |
May 20, 2020 | 4.314 | 4.806 | 4.314 | 4.651 | 427,334 | +0.41(+9.68%) |
May 19, 2020 | 4.350 | 4.428 | 4.232 | 4.241 | 200,456 | -0.11(-2.52%) |
May 18, 2020 | 4.551 | 4.597 | 4.323 | 4.350 | 311,188 | -0.06(-1.45%) |
May 15, 2020 | 4.305 | 4.501 | 4.250 | 4.414 | 237,379 | +0.02(+0.41%) |
May 14, 2020 | 4.588 | 4.597 | 4.259 | 4.396 | 345,375 | -0.32(-6.77%) |
May 13, 2020 | 4.606 | 4.752 | 4.373 | 4.715 | 541,029 | +0.05(+1.17%) |
May 12, 2020 | 4.889 | 4.889 | 4.651 | 4.661 | 209,720 | -0.22(-4.49%) |
May 11, 2020 | 5.190 | 5.190 | 4.642 | 4.879 | 815,025 | -0.41(-7.76%) |
May 08, 2020 | 5.445 | 5.445 | 5.135 | 5.290 | 612,909 | -0.05(-1.02%) |
May 07, 2020 | 5.208 | 5.345 | 4.971 | 5.345 | 630,666 | +0.23(+4.46%) |
May 06, 2020 | 5.518 | 5.591 | 4.971 | 5.117 | 1,043,856 | -0.38(-6.97%) |
May 05, 2020 | 5.673 | 5.791 | 5.025 | 5.500 | 1,528,537 | -0.72(-11.58%) |
May 04, 2020 | 5.810 | 6.266 | 5.573 | 6.220 | 560,353 | +0.42(+7.23%) |