Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.540 | 2.610 | 2.530 | 2.560 | 92,037 | +0.03(+1.19%) |
Jul 29, 2021 | 2.590 | 2.590 | 2.530 | 2.530 | 29,316 | -0.04(-1.56%) |
Jul 28, 2021 | 2.570 | 2.630 | 2.560 | 2.570 | 39,920 | +0.00(+0.00%) |
Jul 27, 2021 | 2.650 | 2.650 | 2.560 | 2.570 | 53,359 | -0.09(-3.38%) |
Jul 26, 2021 | 2.630 | 2.741 | 2.570 | 2.660 | 149,300 | +0.07(+2.70%) |
Jul 23, 2021 | 2.630 | 2.650 | 2.570 | 2.590 | 15,322 | -0.03(-1.15%) |
Jul 22, 2021 | 2.650 | 2.680 | 2.560 | 2.620 | 28,929 | -0.03(-1.13%) |
Jul 21, 2021 | 2.599 | 2.670 | 2.599 | 2.650 | 109,558 | +0.09(+3.52%) |
Jul 20, 2021 | 2.580 | 2.600 | 2.560 | 2.560 | 23,887 | +0.03(+1.19%) |
Jul 19, 2021 | 2.550 | 2.560 | 2.510 | 2.530 | 58,745 | -0.08(-3.07%) |
Jul 16, 2021 | 2.720 | 2.720 | 2.610 | 2.610 | 155,501 | -0.10(-3.69%) |
Jul 15, 2021 | 2.710 | 2.740 | 2.675 | 2.710 | 58,693 | -0.02(-0.73%) |
Jul 14, 2021 | 2.840 | 2.870 | 2.680 | 2.730 | 109,381 | -0.10(-3.53%) |
Jul 13, 2021 | 2.840 | 2.980 | 2.830 | 2.830 | 240,200 | -0.05(-1.74%) |
Jul 12, 2021 | 2.820 | 2.990 | 2.800 | 2.880 | 263,846 | +0.03(+1.05%) |
Jul 09, 2021 | 2.820 | 2.860 | 2.770 | 2.850 | 62,602 | +0.04(+1.42%) |
Jul 08, 2021 | 2.810 | 2.860 | 2.760 | 2.810 | 96,289 | -0.07(-2.43%) |
Jul 07, 2021 | 2.850 | 2.930 | 2.750 | 2.880 | 240,813 | +0.01(+0.35%) |
Jul 06, 2021 | 2.850 | 2.900 | 2.770 | 2.870 | 436,937 | +0.10(+3.61%) |
Jul 02, 2021 | 2.850 | 2.980 | 2.695 | 2.770 | 836,892 | -0.08(-2.81%) |
Jul 01, 2021 | 2.840 | 2.873 | 2.810 | 2.850 | 162,484 | +0.04(+1.42%) |
Jun 30, 2021 | 2.740 | 2.885 | 2.690 | 2.810 | 312,675 | +0.08(+2.93%) |
Jun 29, 2021 | 2.750 | 2.810 | 2.730 | 2.730 | 170,904 | -0.05(-1.80%) |
Jun 28, 2021 | 2.850 | 2.860 | 2.750 | 2.780 | 144,096 | -0.02(-0.71%) |
Jun 25, 2021 | 2.870 | 2.910 | 2.800 | 2.800 | 62,593 | -0.04(-1.41%) |
Jun 24, 2021 | 2.890 | 2.905 | 2.810 | 2.840 | 63,131 | -0.07(-2.41%) |
Jun 23, 2021 | 2.840 | 2.940 | 2.840 | 2.910 | 123,929 | +0.08(+2.83%) |
Jun 22, 2021 | 2.880 | 2.880 | 2.810 | 2.830 | 18,856 | -0.05(-1.74%) |
Jun 21, 2021 | 2.840 | 2.924 | 2.809 | 2.880 | 87,854 | +0.10(+3.60%) |
Jun 18, 2021 | 2.870 | 2.870 | 2.760 | 2.780 | 65,093 | -0.13(-4.47%) |
Jun 17, 2021 | 3.000 | 3.039 | 2.880 | 2.910 | 32,506 | -0.06(-2.02%) |
Jun 16, 2021 | 2.950 | 2.990 | 2.890 | 2.970 | 62,530 | +0.04(+1.37%) |
Jun 15, 2021 | 2.950 | 3.050 | 2.850 | 2.930 | 569,120 | +0.00(+0.00%) |
Jun 14, 2021 | 3.110 | 3.142 | 2.890 | 2.930 | 259,782 | -0.14(-4.56%) |
Jun 11, 2021 | 3.140 | 3.200 | 3.050 | 3.070 | 118,534 | -0.03(-0.97%) |
Jun 10, 2021 | 3.110 | 3.120 | 3.050 | 3.100 | 106,717 | +0.02(+0.65%) |
Jun 09, 2021 | 2.970 | 3.150 | 2.950 | 3.080 | 206,279 | +0.09(+3.01%) |
Jun 08, 2021 | 3.010 | 3.020 | 2.955 | 2.990 | 28,198 | -0.02(-0.66%) |
Jun 07, 2021 | 2.923 | 3.019 | 2.910 | 3.010 | 63,088 | +0.08(+2.73%) |
Jun 04, 2021 | 2.973 | 2.990 | 2.930 | 2.930 | 45,982 | -0.03(-1.01%) |
Jun 03, 2021 | 2.970 | 3.010 | 2.940 | 2.960 | 45,093 | -0.04(-1.33%) |
Jun 02, 2021 | 3.070 | 3.100 | 2.970 | 3.000 | 62,823 | -0.05(-1.64%) |
Jun 01, 2021 | 2.990 | 3.100 | 2.990 | 3.050 | 54,013 | +0.02(+0.66%) |
May 28, 2021 | 2.970 | 3.030 | 2.910 | 3.030 | 73,960 | +0.06(+2.02%) |
May 27, 2021 | 3.010 | 3.060 | 2.890 | 2.970 | 76,280 | -0.02(-0.67%) |
May 26, 2021 | 3.020 | 3.160 | 2.970 | 2.990 | 88,704 | +0.01(+0.34%) |
May 25, 2021 | 3.140 | 3.170 | 2.980 | 2.980 | 69,080 | -0.20(-6.29%) |
May 24, 2021 | 3.220 | 3.245 | 3.130 | 3.180 | 18,677 | -0.04(-1.24%) |
May 21, 2021 | 3.160 | 3.280 | 3.150 | 3.220 | 106,545 | +0.06(+1.90%) |
May 20, 2021 | 3.200 | 3.220 | 3.100 | 3.160 | 45,276 | -0.05(-1.56%) |
May 19, 2021 | 3.190 | 3.220 | 3.050 | 3.210 | 39,631 | +0.01(+0.31%) |
May 18, 2021 | 3.160 | 3.230 | 3.140 | 3.200 | 48,777 | +0.04(+1.27%) |
May 17, 2021 | 3.070 | 3.180 | 3.050 | 3.160 | 50,065 | +0.11(+3.61%) |
May 14, 2021 | 2.980 | 3.050 | 2.980 | 3.050 | 31,085 | +0.07(+2.35%) |
May 13, 2021 | 3.020 | 3.080 | 2.950 | 2.980 | 39,113 | -0.03(-1.00%) |
May 12, 2021 | 3.110 | 3.160 | 2.970 | 3.010 | 36,133 | -0.12(-3.83%) |
May 11, 2021 | 3.080 | 3.180 | 3.080 | 3.130 | 50,548 | +0.04(+1.29%) |
May 10, 2021 | 3.200 | 3.250 | 3.030 | 3.090 | 70,810 | -0.09(-2.83%) |
May 07, 2021 | 3.000 | 3.250 | 2.950 | 3.180 | 229,961 | +0.18(+6.00%) |
May 06, 2021 | 3.050 | 3.070 | 2.950 | 3.000 | 67,982 | -0.03(-0.99%) |
May 05, 2021 | 2.930 | 3.100 | 2.930 | 3.030 | 84,175 | +0.11(+3.77%) |
May 04, 2021 | 2.940 | 2.950 | 2.899 | 2.920 | 23,741 | -0.01(-0.34%) |
May 03, 2021 | 2.810 | 2.980 | 2.806 | 2.930 | 39,217 | +0.13(+4.64%) |
Apr 30, 2021 | 2.790 | 2.850 | 2.750 | 2.800 | 27,700 | +0.01(+0.36%) |
Apr 29, 2021 | 2.820 | 2.860 | 2.790 | 2.790 | 19,976 | -0.01(-0.36%) |
Apr 28, 2021 | 2.780 | 2.830 | 2.750 | 2.800 | 44,366 | +0.03(+1.27%) |
Apr 27, 2021 | 2.740 | 2.850 | 2.710 | 2.765 | 153,408 | +0.02(+0.55%) |
Apr 26, 2021 | 2.700 | 2.840 | 2.700 | 2.750 | 128,156 | +0.01(+0.36%) |
Apr 23, 2021 | 2.770 | 2.783 | 2.720 | 2.740 | 26,900 | +0.00(+0.00%) |
Apr 22, 2021 | 2.760 | 2.780 | 2.720 | 2.740 | 23,918 | -0.01(-0.36%) |
Apr 21, 2021 | 2.680 | 2.770 | 2.670 | 2.750 | 27,358 | +0.08(+3.00%) |
Apr 20, 2021 | 2.750 | 2.750 | 2.660 | 2.670 | 16,957 | -0.08(-2.91%) |
Apr 19, 2021 | 2.700 | 2.760 | 2.670 | 2.750 | 40,591 | +0.05(+1.85%) |
Apr 16, 2021 | 2.720 | 2.750 | 2.670 | 2.700 | 64,200 | -0.01(-0.37%) |
Apr 15, 2021 | 2.790 | 2.860 | 2.670 | 2.710 | 59,655 | -0.03(-1.09%) |
Apr 14, 2021 | 2.700 | 2.790 | 2.700 | 2.740 | 97,170 | +0.04(+1.48%) |
Apr 13, 2021 | 2.740 | 2.900 | 2.690 | 2.700 | 65,157 | -0.02(-0.74%) |
Apr 12, 2021 | 2.790 | 2.840 | 2.720 | 2.720 | 85,581 | -0.14(-4.90%) |
Apr 09, 2021 | 3.030 | 3.150 | 2.840 | 2.860 | 168,200 | -0.15(-4.98%) |
Apr 08, 2021 | 3.000 | 3.010 | 2.910 | 3.010 | 148,477 | +0.04(+1.35%) |
Apr 07, 2021 | 2.900 | 3.150 | 2.900 | 2.970 | 252,609 | +0.10(+3.48%) |
Apr 06, 2021 | 2.880 | 2.970 | 2.840 | 2.870 | 79,825 | -0.02(-0.69%) |
Apr 05, 2021 | 2.940 | 2.970 | 2.830 | 2.890 | 97,196 | -0.03(-1.03%) |
Apr 01, 2021 | 2.850 | 2.930 | 2.838 | 2.920 | 25,600 | +0.08(+2.82%) |
Mar 31, 2021 | 2.840 | 2.880 | 2.790 | 2.840 | 83,583 | +0.00(+0.00%) |
Mar 30, 2021 | 2.850 | 2.990 | 2.800 | 2.840 | 67,600 | -0.01(-0.35%) |
Mar 29, 2021 | 2.990 | 3.017 | 2.810 | 2.850 | 70,167 | -0.15(-5.00%) |
Mar 26, 2021 | 2.950 | 3.080 | 2.950 | 3.000 | 60,800 | +0.04(+1.35%) |
Mar 25, 2021 | 2.860 | 3.076 | 2.855 | 2.960 | 55,032 | -0.04(-1.33%) |
Mar 24, 2021 | 2.940 | 3.060 | 2.940 | 3.000 | 110,658 | +0.12(+4.17%) |
Mar 23, 2021 | 3.120 | 3.200 | 2.860 | 2.880 | 189,724 | -0.29(-9.15%) |
Mar 22, 2021 | 3.010 | 3.200 | 3.010 | 3.170 | 142,998 | +0.19(+6.38%) |
Mar 19, 2021 | 3.040 | 3.090 | 2.980 | 2.980 | 104,600 | -0.05(-1.65%) |
Mar 18, 2021 | 3.030 | 3.100 | 3.010 | 3.030 | 110,235 | -0.01(-0.33%) |
Mar 17, 2021 | 2.950 | 3.067 | 2.900 | 3.040 | 54,196 | +0.06(+2.01%) |
Mar 16, 2021 | 2.960 | 3.057 | 2.940 | 2.980 | 78,527 | +0.04(+1.36%) |
Mar 15, 2021 | 2.970 | 2.970 | 2.875 | 2.940 | 74,403 | -0.03(-1.01%) |
Mar 12, 2021 | 2.950 | 2.990 | 2.930 | 2.970 | 26,400 | -0.01(-0.34%) |
Mar 11, 2021 | 2.950 | 3.000 | 2.910 | 2.980 | 61,639 | +0.05(+1.71%) |
Mar 10, 2021 | 2.800 | 2.950 | 2.790 | 2.930 | 85,737 | +0.15(+5.40%) |
Mar 09, 2021 | 2.750 | 2.798 | 2.750 | 2.780 | 65,097 | +0.04(+1.46%) |
Mar 08, 2021 | 2.730 | 2.770 | 2.680 | 2.740 | 67,143 | +0.04(+1.48%) |
Mar 05, 2021 | 2.680 | 2.780 | 2.630 | 2.700 | 58,900 | +0.04(+1.50%) |
Mar 04, 2021 | 2.750 | 2.790 | 2.620 | 2.660 | 138,962 | -0.07(-2.56%) |
Mar 03, 2021 | 2.780 | 2.870 | 2.720 | 2.730 | 144,665 | -0.03(-1.09%) |
Mar 02, 2021 | 2.760 | 2.800 | 2.710 | 2.760 | 80,982 | +0.04(+1.47%) |
Mar 01, 2021 | 2.660 | 2.780 | 2.660 | 2.720 | 155,917 | +0.07(+2.64%) |
Feb 26, 2021 | 2.970 | 2.970 | 2.650 | 2.650 | 228,200 | -0.29(-9.86%) |
Feb 25, 2021 | 3.180 | 3.180 | 2.800 | 2.940 | 165,321 | -0.18(-5.77%) |
Feb 24, 2021 | 2.970 | 3.190 | 2.970 | 3.120 | 85,150 | +0.15(+5.05%) |
Feb 23, 2021 | 3.070 | 3.140 | 2.830 | 2.970 | 161,437 | -0.19(-6.01%) |
Feb 22, 2021 | 3.100 | 3.172 | 3.050 | 3.160 | 73,419 | +0.06(+1.94%) |
Feb 19, 2021 | 3.140 | 3.170 | 3.000 | 3.100 | 82,000 | -0.03(-0.96%) |
Feb 18, 2021 | 3.150 | 3.200 | 3.000 | 3.130 | 99,561 | -0.07(-2.19%) |
Feb 17, 2021 | 3.270 | 3.270 | 3.145 | 3.200 | 86,182 | -0.05(-1.54%) |
Feb 16, 2021 | 3.290 | 3.320 | 3.190 | 3.250 | 191,242 | +0.02(+0.62%) |
Feb 12, 2021 | 3.180 | 3.290 | 3.140 | 3.230 | 178,300 | +0.00(+0.00%) |
Feb 11, 2021 | 3.050 | 3.250 | 3.030 | 3.230 | 322,760 | +0.18(+5.90%) |
Feb 10, 2021 | 2.910 | 3.060 | 2.882 | 3.050 | 328,846 | +0.15(+5.17%) |
Feb 09, 2021 | 2.890 | 2.950 | 2.860 | 2.900 | 123,036 | +0.02(+0.69%) |
Feb 08, 2021 | 2.770 | 2.880 | 2.740 | 2.880 | 314,701 | +0.15(+5.49%) |
Feb 05, 2021 | 2.770 | 2.780 | 2.680 | 2.730 | 109,000 | +0.01(+0.37%) |
Feb 04, 2021 | 2.800 | 2.800 | 2.700 | 2.720 | 44,459 | -0.07(-2.51%) |
Feb 03, 2021 | 2.820 | 2.860 | 2.740 | 2.790 | 212,272 | -0.01(-0.36%) |
Feb 02, 2021 | 2.720 | 2.820 | 2.700 | 2.800 | 192,465 | +0.12(+4.48%) |
Feb 01, 2021 | 2.670 | 2.720 | 2.620 | 2.680 | 83,239 | +0.03(+1.13%) |
Jan 29, 2021 | 2.730 | 2.800 | 2.650 | 2.650 | 171,300 | +0.00(+0.00%) |
Jan 28, 2021 | 2.620 | 2.730 | 2.560 | 2.650 | 136,975 | +0.03(+1.15%) |
Jan 27, 2021 | 2.650 | 2.730 | 2.510 | 2.620 | 201,526 | -0.07(-2.60%) |
Jan 26, 2021 | 2.710 | 2.776 | 2.670 | 2.690 | 138,190 | -0.01(-0.37%) |
Jan 25, 2021 | 2.760 | 2.780 | 2.680 | 2.700 | 152,396 | -0.07(-2.53%) |
Jan 22, 2021 | 2.710 | 2.780 | 2.640 | 2.770 | 143,500 | +0.05(+1.84%) |
Jan 21, 2021 | 2.780 | 2.780 | 2.700 | 2.720 | 59,190 | -0.02(-0.73%) |
Jan 20, 2021 | 2.740 | 2.830 | 2.660 | 2.740 | 102,761 | +0.01(+0.37%) |
Jan 19, 2021 | 2.680 | 2.770 | 2.640 | 2.730 | 106,494 | +0.04(+1.49%) |
Jan 15, 2021 | 2.840 | 2.885 | 2.620 | 2.690 | 151,500 | -0.16(-5.61%) |
Jan 14, 2021 | 2.750 | 2.930 | 2.740 | 2.850 | 98,159 | +0.13(+4.78%) |
Jan 13, 2021 | 2.960 | 2.960 | 2.720 | 2.720 | 259,200 | -0.25(-8.42%) |
Jan 12, 2021 | 2.850 | 2.970 | 2.840 | 2.970 | 348,960 | +0.11(+3.85%) |
Jan 11, 2021 | 2.850 | 2.930 | 2.760 | 2.860 | 686,794 | +0.08(+2.88%) |
Jan 08, 2021 | 2.790 | 2.800 | 2.670 | 2.780 | 239,900 | +0.02(+0.72%) |
Jan 07, 2021 | 2.550 | 2.770 | 2.520 | 2.760 | 303,902 | +0.22(+8.66%) |
Jan 06, 2021 | 2.500 | 2.590 | 2.420 | 2.540 | 166,070 | +0.05(+2.01%) |
Jan 05, 2021 | 2.430 | 2.580 | 2.410 | 2.490 | 195,140 | +0.06(+2.47%) |
Jan 04, 2021 | 2.350 | 2.430 | 2.350 | 2.430 | 77,753 | +0.08(+3.40%) |
Dec 31, 2020 | 2.350 | 2.350 | 2.350 | 130,917 | +0.03(+1.29%) | |
Dec 30, 2020 | 2.300 | 2.410 | 2.300 | 2.320 | 130,917 | +0.01(+0.43%) |
Dec 29, 2020 | 2.320 | 2.350 | 2.270 | 2.310 | 81,532 | -0.01(-0.43%) |
Dec 28, 2020 | 2.380 | 2.400 | 2.300 | 2.320 | 103,433 | -0.07(-2.93%) |
Dec 24, 2020 | 2.410 | 2.410 | 2.340 | 2.390 | 41,700 | -0.02(-0.83%) |
Dec 23, 2020 | 2.250 | 2.410 | 2.250 | 2.410 | 156,644 | +0.17(+7.59%) |
Dec 22, 2020 | 2.200 | 2.330 | 2.165 | 2.240 | 205,468 | +0.05(+2.28%) |
Dec 21, 2020 | 2.110 | 2.260 | 2.107 | 2.190 | 240,741 | +0.13(+6.31%) |
Dec 18, 2020 | 2.200 | 2.300 | 2.060 | 2.060 | 505,800 | -0.15(-6.79%) |
Dec 17, 2020 | 2.390 | 2.410 | 2.160 | 2.210 | 345,796 | -0.17(-7.14%) |
Dec 16, 2020 | 2.420 | 2.470 | 2.370 | 2.380 | 68,414 | -0.06(-2.46%) |
Dec 15, 2020 | 2.430 | 2.460 | 2.400 | 2.440 | 36,271 | +0.01(+0.41%) |
Dec 14, 2020 | 2.420 | 2.470 | 2.375 | 2.430 | 226,690 | +0.07(+2.97%) |
Dec 11, 2020 | 2.490 | 2.520 | 2.360 | 2.360 | 148,100 | -0.12(-4.84%) |
Dec 10, 2020 | 2.370 | 2.490 | 2.370 | 2.480 | 168,097 | +0.12(+5.08%) |
Dec 09, 2020 | 2.350 | 2.390 | 2.340 | 2.360 | 80,249 | +0.00(+0.00%) |
Dec 08, 2020 | 2.340 | 2.380 | 2.290 | 2.360 | 60,666 | +0.02(+0.85%) |
Dec 07, 2020 | 2.280 | 2.370 | 2.280 | 2.340 | 30,955 | +0.04(+1.74%) |
Dec 04, 2020 | 2.310 | 2.409 | 2.295 | 2.300 | 245,400 | -0.01(-0.43%) |
Dec 03, 2020 | 2.320 | 2.340 | 2.280 | 2.310 | 46,051 | +0.01(+0.43%) |
Dec 02, 2020 | 2.300 | 2.340 | 2.200 | 2.300 | 121,605 | +0.01(+0.44%) |
Dec 01, 2020 | 2.250 | 2.330 | 2.250 | 2.290 | 66,088 | +0.06(+2.69%) |
Nov 30, 2020 | 2.280 | 2.300 | 2.160 | 2.230 | 146,146 | -0.06(-2.62%) |
Nov 27, 2020 | 2.290 | 2.336 | 2.260 | 2.290 | 137,600 | -0.02(-0.87%) |
Nov 25, 2020 | 2.500 | 2.500 | 2.270 | 2.310 | 487,400 | -0.18(-7.23%) |
Nov 24, 2020 | 2.560 | 2.560 | 2.460 | 2.490 | 150,559 | +0.00(+0.00%) |
Nov 23, 2020 | 2.500 | 2.550 | 2.450 | 2.490 | 170,274 | +0.03(+1.22%) |
Nov 20, 2020 | 2.590 | 2.596 | 2.450 | 2.460 | 154,300 | -0.04(-1.60%) |
Nov 19, 2020 | 2.490 | 2.570 | 2.420 | 2.500 | 27,064 | +0.05(+2.04%) |
Nov 18, 2020 | 2.520 | 2.620 | 2.450 | 2.450 | 123,600 | -0.07(-2.78%) |
Nov 17, 2020 | 2.410 | 2.540 | 2.400 | 2.520 | 85,601 | +0.06(+2.44%) |
Nov 16, 2020 | 2.410 | 2.500 | 2.390 | 2.460 | 99,124 | +0.06(+2.50%) |
Nov 13, 2020 | 2.400 | 2.450 | 2.380 | 2.400 | 27,500 | +0.03(+1.27%) |
Nov 12, 2020 | 2.390 | 2.450 | 2.340 | 2.370 | 26,026 | -0.06(-2.47%) |
Nov 11, 2020 | 2.470 | 2.470 | 2.320 | 2.430 | 35,688 | +0.04(+1.67%) |
Nov 10, 2020 | 2.180 | 2.540 | 2.180 | 2.390 | 215,084 | +0.25(+11.68%) |
Nov 09, 2020 | 2.200 | 2.330 | 2.040 | 2.140 | 142,152 | +0.05(+2.39%) |
Nov 06, 2020 | 2.080 | 2.120 | 2.070 | 2.090 | 55,600 | +0.01(+0.48%) |
Nov 05, 2020 | 2.234 | 2.234 | 2.080 | 2.080 | 131,014 | -0.03(-1.42%) |
Nov 04, 2020 | 2.130 | 2.195 | 2.110 | 2.110 | 41,813 | -0.02(-0.94%) |
Nov 03, 2020 | 2.200 | 2.237 | 2.120 | 2.130 | 81,268 | -0.03(-1.39%) |
Nov 02, 2020 | 2.150 | 2.200 | 2.080 | 2.160 | 133,979 | -0.01(-0.46%) |
Oct 30, 2020 | 2.271 | 2.271 | 2.150 | 2.170 | 37,800 | -0.05(-2.25%) |
Oct 29, 2020 | 2.220 | 2.290 | 2.220 | 2.220 | 25,118 | +0.01(+0.45%) |
Oct 28, 2020 | 2.350 | 2.350 | 2.210 | 2.210 | 79,534 | -0.14(-5.96%) |
Oct 27, 2020 | 2.400 | 2.400 | 2.340 | 2.350 | 57,514 | -0.04(-1.80%) |
Oct 26, 2020 | 2.400 | 2.410 | 2.370 | 2.393 | 18,906 | -0.06(-2.33%) |
Oct 23, 2020 | 2.510 | 2.510 | 2.410 | 2.450 | 41,500 | -0.01(-0.41%) |
Oct 22, 2020 | 2.510 | 2.560 | 2.420 | 2.460 | 48,292 | +0.00(+0.00%) |
Oct 21, 2020 | 2.670 | 2.683 | 2.460 | 2.460 | 48,320 | -0.21(-7.87%) |
Oct 20, 2020 | 2.739 | 2.739 | 2.670 | 2.670 | 26,552 | -0.06(-2.20%) |
Oct 19, 2020 | 2.650 | 2.740 | 2.650 | 2.730 | 65,082 | +0.09(+3.41%) |
Oct 16, 2020 | 2.790 | 2.810 | 2.600 | 2.640 | 24,000 | -0.12(-4.35%) |
Oct 15, 2020 | 2.800 | 2.800 | 2.750 | 2.760 | 8,828 | +0.01(+0.29%) |
Oct 14, 2020 | 2.800 | 2.940 | 2.710 | 2.752 | 14,247 | -0.01(-0.29%) |
Oct 13, 2020 | 2.800 | 2.800 | 2.690 | 2.760 | 15,417 | -0.04(-1.43%) |
Oct 12, 2020 | 2.860 | 2.860 | 2.780 | 2.800 | 23,025 | -0.03(-1.06%) |
Oct 09, 2020 | 2.860 | 2.876 | 2.830 | 2.830 | 23,900 | -0.01(-0.44%) |
Oct 08, 2020 | 2.890 | 2.890 | 2.795 | 2.842 | 10,361 | -0.02(-0.61%) |
Oct 07, 2020 | 2.900 | 2.920 | 2.765 | 2.860 | 22,115 | -0.04(-1.38%) |
Oct 06, 2020 | 2.940 | 2.970 | 2.900 | 2.900 | 20,278 | -0.05(-1.69%) |
Oct 05, 2020 | 2.950 | 2.960 | 2.880 | 2.950 | 14,206 | +0.05(+1.72%) |
Oct 02, 2020 | 2.800 | 2.920 | 2.800 | 2.900 | 22,200 | -0.03(-1.02%) |
Oct 01, 2020 | 3.000 | 3.010 | 2.910 | 2.930 | 22,776 | -0.04(-1.35%) |
Sep 30, 2020 | 2.980 | 2.990 | 2.901 | 2.970 | 115,957 | +0.03(+1.02%) |
Sep 29, 2020 | 2.840 | 2.970 | 2.735 | 2.940 | 71,119 | +0.14(+5.00%) |
Sep 28, 2020 | 2.720 | 2.800 | 2.650 | 2.800 | 27,815 | +0.10(+3.70%) |
Sep 25, 2020 | 2.720 | 2.750 | 2.690 | 2.700 | 39,700 | -0.01(-0.37%) |
Sep 24, 2020 | 2.730 | 2.757 | 2.680 | 2.710 | 27,646 | -0.02(-0.73%) |
Sep 23, 2020 | 2.700 | 2.760 | 2.630 | 2.730 | 22,739 | +0.01(+0.37%) |
Sep 22, 2020 | 2.588 | 2.720 | 2.585 | 2.720 | 24,233 | +0.13(+5.02%) |
Sep 21, 2020 | 2.630 | 2.630 | 2.521 | 2.590 | 19,253 | -0.07(-2.63%) |
Sep 18, 2020 | 2.630 | 2.690 | 2.600 | 2.660 | 40,100 | +0.08(+3.10%) |
Sep 17, 2020 | 2.530 | 2.620 | 2.520 | 2.580 | 21,851 | -0.01(-0.39%) |
Sep 16, 2020 | 2.530 | 2.690 | 2.520 | 2.590 | 65,583 | +0.05(+1.97%) |
Sep 15, 2020 | 2.470 | 2.570 | 2.459 | 2.540 | 31,990 | +0.06(+2.42%) |
Sep 14, 2020 | 2.390 | 2.500 | 2.390 | 2.480 | 30,487 | +0.09(+3.77%) |
Sep 11, 2020 | 2.370 | 2.430 | 2.370 | 2.390 | 33,600 | +0.01(+0.42%) |
Sep 10, 2020 | 2.480 | 2.480 | 2.373 | 2.380 | 30,240 | -0.08(-3.25%) |
Sep 09, 2020 | 2.480 | 2.518 | 2.460 | 2.460 | 61,286 | -0.03(-1.20%) |
Sep 08, 2020 | 2.610 | 2.610 | 2.480 | 2.490 | 33,800 | -0.12(-4.60%) |
Sep 04, 2020 | 2.740 | 2.740 | 2.471 | 2.610 | 88,100 | -0.14(-5.09%) |
Sep 03, 2020 | 2.780 | 2.780 | 2.740 | 2.750 | 19,616 | -0.02(-0.72%) |
Sep 02, 2020 | 2.870 | 2.890 | 2.730 | 2.770 | 46,528 | -0.10(-3.48%) |
Sep 01, 2020 | 2.890 | 2.960 | 2.870 | 2.870 | 25,383 | -0.05(-1.71%) |
Aug 31, 2020 | 2.910 | 2.968 | 2.891 | 2.920 | 41,539 | +0.03(+1.04%) |
Aug 28, 2020 | 2.830 | 2.970 | 2.775 | 2.890 | 65,500 | +0.04(+1.40%) |
Aug 27, 2020 | 2.990 | 3.000 | 2.840 | 2.850 | 48,732 | -0.10(-3.39%) |
Aug 26, 2020 | 2.880 | 2.990 | 2.850 | 2.950 | 94,812 | +0.09(+3.15%) |
Aug 25, 2020 | 2.760 | 2.930 | 2.760 | 2.860 | 89,931 | +0.08(+2.88%) |
Aug 24, 2020 | 2.750 | 2.824 | 2.640 | 2.780 | 195,053 | -0.06(-2.11%) |
Aug 21, 2020 | 2.730 | 3.180 | 2.680 | 2.840 | 2,044,700 | +0.26(+10.08%) |
Aug 20, 2020 | 2.620 | 2.630 | 2.510 | 2.580 | 60,719 | +0.04(+1.57%) |
Aug 19, 2020 | 2.400 | 2.684 | 2.370 | 2.540 | 90,511 | +0.16(+6.50%) |
Aug 18, 2020 | 2.440 | 2.440 | 2.360 | 2.385 | 19,257 | -0.04(-1.45%) |
Aug 17, 2020 | 2.450 | 2.480 | 2.420 | 2.420 | 50,990 | -0.06(-2.42%) |
Aug 14, 2020 | 2.400 | 2.490 | 2.400 | 2.480 | 34,900 | +0.09(+3.77%) |
Aug 13, 2020 | 2.350 | 2.430 | 2.350 | 2.390 | 21,955 | +0.01(+0.30%) |
Aug 12, 2020 | 2.330 | 2.390 | 2.320 | 2.383 | 52,775 | +0.05(+2.27%) |
Aug 11, 2020 | 2.370 | 2.410 | 2.330 | 2.330 | 13,114 | -0.04(-1.89%) |
Aug 10, 2020 | 2.390 | 2.410 | 2.360 | 2.375 | 18,196 | +0.02(+1.06%) |
Aug 07, 2020 | 2.330 | 2.370 | 2.260 | 2.350 | 16,200 | +0.02(+0.86%) |
Aug 06, 2020 | 2.350 | 2.400 | 2.330 | 2.330 | 13,168 | -0.05(-2.10%) |
Aug 05, 2020 | 2.470 | 2.470 | 2.340 | 2.380 | 43,219 | -0.05(-2.06%) |
Aug 04, 2020 | 2.390 | 2.460 | 2.370 | 2.430 | 21,752 | +0.04(+1.67%) |