Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 10.21 | 10.93 | 10.00 | 10.76 | 5,010,255 | +0.61(+6.06%) |
Mar 30, 2021 | 9.066 | 10.25 | 9.035 | 10.15 | 3,649,901 | +1.09(+12.01%) |
Mar 29, 2021 | 9.933 | 9.933 | 8.987 | 9.058 | 3,203,680 | -0.61(-6.28%) |
Mar 26, 2021 | 9.421 | 9.776 | 9.145 | 9.665 | 2,503,066 | +0.27(+2.85%) |
Mar 25, 2021 | 8.625 | 9.523 | 8.475 | 9.397 | 4,221,312 | +0.41(+4.56%) |
Mar 24, 2021 | 10.37 | 10.45 | 8.940 | 8.987 | 5,113,954 | -1.03(-10.31%) |
Mar 23, 2021 | 11.28 | 11.31 | 9.862 | 10.02 | 6,618,602 | -1.29(-11.43%) |
Mar 22, 2021 | 10.72 | 11.96 | 10.49 | 11.31 | 10,590,402 | +0.94(+9.04%) |
Mar 19, 2021 | 10.15 | 10.44 | 9.933 | 10.37 | 2,386,114 | +0.28(+2.81%) |
Mar 18, 2021 | 10.40 | 10.76 | 10.00 | 10.09 | 3,400,626 | -0.47(-4.41%) |
Mar 17, 2021 | 10.13 | 10.69 | 9.910 | 10.56 | 3,078,352 | +0.06(+0.60%) |
Mar 16, 2021 | 11.17 | 11.50 | 10.28 | 10.49 | 7,544,768 | -0.33(-3.06%) |
Mar 15, 2021 | 10.08 | 11.30 | 9.807 | 10.82 | 9,003,760 | +1.00(+10.19%) |
Mar 12, 2021 | 9.429 | 9.889 | 9.310 | 9.823 | 1,848,410 | +0.15(+1.55%) |
Mar 11, 2021 | 9.689 | 9.823 | 9.476 | 9.673 | 2,255,555 | +0.29(+3.11%) |
Mar 10, 2021 | 9.673 | 10.08 | 9.192 | 9.381 | 3,627,657 | -0.08(-0.83%) |
Mar 09, 2021 | 8.822 | 9.626 | 8.711 | 9.460 | 3,765,406 | +1.10(+13.10%) |
Mar 08, 2021 | 8.774 | 9.176 | 8.341 | 8.364 | 3,383,708 | -0.65(-7.17%) |
Mar 05, 2021 | 9.066 | 9.184 | 7.860 | 9.011 | 7,401,888 | -0.13(-1.47%) |
Mar 04, 2021 | 9.973 | 10.21 | 8.837 | 9.145 | 7,431,000 | -1.00(-9.87%) |
Mar 03, 2021 | 10.80 | 10.97 | 9.949 | 10.15 | 3,618,224 | -0.65(-6.06%) |
Mar 02, 2021 | 11.66 | 11.92 | 10.68 | 10.80 | 4,525,511 | -0.39(-3.52%) |
Mar 01, 2021 | 11.02 | 11.27 | 10.68 | 11.19 | 2,989,503 | +0.58(+5.42%) |
Feb 26, 2021 | 10.53 | 10.83 | 10.09 | 10.62 | 3,302,455 | +0.24(+2.36%) |
Feb 25, 2021 | 11.24 | 11.51 | 10.26 | 10.37 | 3,276,177 | -0.96(-8.48%) |
Feb 24, 2021 | 10.96 | 11.37 | 10.66 | 11.34 | 2,889,270 | +0.34(+3.08%) |
Feb 23, 2021 | 10.93 | 11.22 | 9.129 | 11.00 | 6,543,526 | -0.54(-4.65%) |
Feb 22, 2021 | 11.60 | 12.08 | 11.30 | 11.53 | 4,135,583 | -0.35(-2.92%) |
Feb 19, 2021 | 11.39 | 12.08 | 11.30 | 11.88 | 4,202,813 | +0.72(+6.43%) |
Feb 18, 2021 | 11.51 | 11.73 | 10.60 | 11.16 | 8,616,195 | -0.85(-7.09%) |
Feb 17, 2021 | 12.29 | 12.72 | 11.57 | 12.01 | 4,581,813 | -0.56(-4.45%) |
Feb 16, 2021 | 12.93 | 13.19 | 12.20 | 12.57 | 5,941,752 | +0.07(+0.57%) |
Feb 12, 2021 | 11.84 | 12.77 | 11.67 | 12.50 | 4,699,418 | +0.47(+3.86%) |
Feb 11, 2021 | 12.26 | 12.39 | 11.30 | 12.04 | 6,584,721 | -0.02(-0.13%) |
Feb 10, 2021 | 12.56 | 12.99 | 11.96 | 12.05 | 7,745,447 | +0.00(+0.00%) |
Feb 09, 2021 | 11.85 | 14.10 | 11.53 | 12.05 | 16,874,218 | +0.14(+1.19%) |
Feb 08, 2021 | 10.48 | 11.95 | 10.26 | 11.91 | 15,620,531 | +2.01(+20.30%) |
Feb 05, 2021 | 8.593 | 10.01 | 8.301 | 9.902 | 12,129,086 | +1.34(+15.65%) |
Feb 04, 2021 | 9.066 | 9.326 | 8.096 | 8.562 | 8,436,417 | -0.25(-2.86%) |
Feb 03, 2021 | 8.727 | 8.893 | 8.514 | 8.814 | 4,033,620 | +0.21(+2.47%) |
Feb 02, 2021 | 8.948 | 8.987 | 8.286 | 8.601 | 5,241,477 | -0.09(-1.00%) |
Feb 01, 2021 | 7.844 | 8.845 | 7.694 | 8.688 | 11,096,919 | +1.21(+16.24%) |
Jan 29, 2021 | 7.513 | 7.986 | 7.379 | 7.474 | 4,482,891 | +0.01(+0.11%) |
Jan 28, 2021 | 8.018 | 8.041 | 7.411 | 7.466 | 3,880,405 | -0.34(-4.34%) |
Jan 27, 2021 | 7.631 | 8.104 | 7.253 | 7.805 | 7,626,187 | +0.11(+1.43%) |
Jan 26, 2021 | 6.938 | 7.789 | 6.922 | 7.694 | 9,836,184 | +0.75(+10.78%) |
Jan 25, 2021 | 7.032 | 7.119 | 6.630 | 6.945 | 3,866,358 | +0.09(+1.38%) |
Jan 22, 2021 | 6.906 | 6.961 | 6.740 | 6.851 | 1,508,715 | -0.08(-1.14%) |
Jan 21, 2021 | 6.764 | 6.961 | 6.575 | 6.930 | 2,592,648 | +0.26(+3.90%) |
Jan 20, 2021 | 6.662 | 6.819 | 6.496 | 6.669 | 1,981,284 | +0.08(+1.20%) |
Jan 19, 2021 | 6.472 | 6.638 | 6.433 | 6.591 | 2,468,567 | +0.23(+3.59%) |
Jan 15, 2021 | 6.780 | 6.791 | 6.316 | 6.362 | 3,402,410 | -0.44(-6.49%) |
Jan 14, 2021 | 6.780 | 7.150 | 6.740 | 6.803 | 4,427,648 | +0.10(+1.53%) |
Jan 13, 2021 | 6.433 | 6.764 | 6.323 | 6.701 | 3,626,095 | +0.30(+4.68%) |
Jan 12, 2021 | 6.401 | 6.472 | 6.157 | 6.401 | 2,137,646 | +0.02(+0.37%) |
Jan 11, 2021 | 5.818 | 6.567 | 5.787 | 6.378 | 5,257,206 | +0.48(+8.16%) |
Jan 08, 2021 | 6.196 | 6.220 | 5.787 | 5.897 | 3,067,788 | -0.22(-3.61%) |
Jan 07, 2021 | 6.204 | 6.228 | 5.928 | 6.118 | 3,732,621 | +0.35(+6.01%) |
Jan 06, 2021 | 5.834 | 6.062 | 5.629 | 5.771 | 3,427,395 | -0.04(-0.68%) |
Jan 05, 2021 | 5.629 | 5.864 | 5.605 | 5.810 | 2,049,810 | +0.18(+3.22%) |
Jan 04, 2021 | 6.023 | 6.062 | 5.526 | 5.629 | 3,887,945 | -0.20(-3.38%) |
Dec 31, 2020 | 5.826 | 5.826 | 5.826 | 14,663,730 | -0.61(-9.44%) | |
Dec 30, 2020 | 5.369 | 6.543 | 5.353 | 6.433 | 14,663,730 | +1.10(+20.71%) |
Dec 29, 2020 | 5.518 | 5.605 | 5.282 | 5.329 | 2,016,497 | -0.12(-2.17%) |
Dec 28, 2020 | 5.400 | 5.668 | 5.329 | 5.448 | 3,419,560 | +0.12(+2.22%) |
Dec 24, 2020 | 5.416 | 5.463 | 5.219 | 5.329 | 1,176,249 | -0.06(-1.17%) |
Dec 23, 2020 | 5.400 | 5.597 | 5.377 | 5.392 | 1,886,109 | +0.01(+0.15%) |
Dec 22, 2020 | 5.345 | 5.471 | 5.314 | 5.384 | 1,336,799 | -0.01(-0.15%) |
Dec 21, 2020 | 5.132 | 5.408 | 5.101 | 5.392 | 2,077,871 | +0.11(+2.09%) |
Dec 18, 2020 | 5.345 | 5.392 | 5.183 | 5.282 | 3,659,655 | +0.01(+0.15%) |
Dec 17, 2020 | 5.605 | 5.613 | 5.266 | 5.274 | 3,055,190 | -0.31(-5.51%) |
Dec 16, 2020 | 5.692 | 5.747 | 5.495 | 5.582 | 1,849,797 | -0.09(-1.67%) |
Dec 15, 2020 | 5.448 | 5.889 | 5.384 | 5.676 | 4,571,924 | +0.24(+4.50%) |
Dec 14, 2020 | 5.471 | 5.471 | 5.337 | 5.432 | 1,508,259 | +0.09(+1.77%) |
Dec 11, 2020 | 5.448 | 5.682 | 5.227 | 5.337 | 3,378,055 | -0.20(-3.56%) |
Dec 10, 2020 | 5.172 | 5.566 | 5.124 | 5.534 | 3,205,544 | +0.30(+5.72%) |
Dec 09, 2020 | 5.400 | 5.448 | 5.172 | 5.235 | 2,147,788 | -0.05(-0.90%) |
Dec 08, 2020 | 5.455 | 5.511 | 5.227 | 5.282 | 2,187,223 | -0.18(-3.32%) |
Dec 07, 2020 | 5.392 | 5.463 | 5.290 | 5.463 | 1,911,052 | +0.09(+1.76%) |
Dec 04, 2020 | 5.148 | 5.384 | 5.140 | 5.369 | 2,115,296 | +0.24(+4.61%) |
Dec 03, 2020 | 5.503 | 5.503 | 5.109 | 5.132 | 3,130,624 | -0.31(-5.65%) |
Dec 02, 2020 | 5.329 | 5.637 | 5.179 | 5.440 | 4,165,959 | +0.15(+2.83%) |
Dec 01, 2020 | 5.345 | 5.471 | 5.148 | 5.290 | 3,165,565 | +0.09(+1.82%) |
Nov 30, 2020 | 5.361 | 5.384 | 4.919 | 5.195 | 6,640,243 | -0.25(-4.63%) |
Nov 27, 2020 | 4.612 | 5.518 | 4.572 | 5.448 | 5,829,622 | +0.89(+19.55%) |
Nov 25, 2020 | 4.651 | 4.691 | 4.494 | 4.557 | 2,026,376 | -0.05(-1.03%) |
Nov 24, 2020 | 4.880 | 4.880 | 4.320 | 4.604 | 3,919,608 | -0.02(-0.51%) |
Nov 23, 2020 | 4.099 | 4.659 | 4.068 | 4.628 | 5,872,193 | +0.56(+13.76%) |
Nov 20, 2020 | 3.839 | 4.127 | 3.800 | 4.068 | 4,492,531 | +0.25(+6.61%) |
Nov 19, 2020 | 3.768 | 3.863 | 3.689 | 3.816 | 1,707,074 | +0.03(+0.83%) |
Nov 18, 2020 | 3.855 | 3.918 | 3.682 | 3.784 | 2,104,647 | +0.02(+0.63%) |
Nov 17, 2020 | 3.611 | 3.831 | 3.421 | 3.760 | 3,322,137 | +0.19(+5.30%) |
Nov 16, 2020 | 3.327 | 3.579 | 3.327 | 3.571 | 3,127,518 | +0.27(+8.11%) |
Nov 13, 2020 | 3.232 | 3.319 | 3.216 | 3.303 | 2,058,722 | +0.10(+3.20%) |
Nov 12, 2020 | 3.358 | 3.390 | 3.185 | 3.201 | 2,619,316 | -0.03(-0.98%) |
Nov 11, 2020 | 3.059 | 3.232 | 3.043 | 3.232 | 1,990,324 | +0.19(+6.22%) |
Nov 10, 2020 | 3.067 | 3.098 | 2.996 | 3.043 | 863,965 | -0.05(-1.53%) |
Nov 09, 2020 | 3.059 | 3.153 | 2.988 | 3.090 | 1,289,732 | +0.07(+2.35%) |
Nov 06, 2020 | 2.964 | 3.035 | 2.926 | 3.019 | 564,848 | +0.04(+1.32%) |
Nov 05, 2020 | 2.854 | 2.988 | 2.838 | 2.980 | 786,113 | +0.16(+5.59%) |
Nov 04, 2020 | 2.838 | 2.862 | 2.807 | 2.822 | 713,563 | +0.00(+0.00%) |
Nov 03, 2020 | 2.743 | 2.846 | 2.743 | 2.822 | 411,839 | +0.09(+3.47%) |
Nov 02, 2020 | 2.791 | 2.814 | 2.720 | 2.728 | 594,970 | -0.06(-1.98%) |
Oct 30, 2020 | 2.854 | 2.877 | 2.775 | 2.783 | 433,308 | -0.09(-3.29%) |
Oct 29, 2020 | 2.822 | 2.909 | 2.799 | 2.877 | 383,327 | +0.05(+1.67%) |
Oct 28, 2020 | 2.862 | 2.877 | 2.799 | 2.830 | 718,987 | -0.09(-2.97%) |
Oct 27, 2020 | 2.885 | 2.956 | 2.877 | 2.917 | 487,652 | +0.01(+0.27%) |
Oct 26, 2020 | 2.980 | 2.988 | 2.862 | 2.909 | 909,685 | -0.09(-2.89%) |
Oct 23, 2020 | 3.004 | 3.051 | 2.972 | 2.996 | 799,261 | +0.01(+0.26%) |
Oct 22, 2020 | 2.933 | 3.012 | 2.917 | 2.988 | 696,061 | +0.04(+1.34%) |
Oct 21, 2020 | 2.980 | 2.996 | 2.941 | 2.948 | 756,647 | -0.03(-1.06%) |
Oct 20, 2020 | 3.004 | 3.027 | 2.948 | 2.980 | 488,118 | -0.02(-0.53%) |
Oct 19, 2020 | 2.925 | 3.067 | 2.925 | 2.996 | 1,268,571 | +0.09(+2.98%) |
Oct 16, 2020 | 2.956 | 2.976 | 2.893 | 2.909 | 579,182 | -0.04(-1.34%) |
Oct 15, 2020 | 2.972 | 2.972 | 2.909 | 2.948 | 507,520 | -0.04(-1.32%) |
Oct 14, 2020 | 2.941 | 3.012 | 2.941 | 2.988 | 623,187 | +0.05(+1.61%) |
Oct 13, 2020 | 2.964 | 2.988 | 2.925 | 2.941 | 757,783 | -0.01(-0.27%) |
Oct 12, 2020 | 3.059 | 3.059 | 2.933 | 2.948 | 1,219,990 | -0.10(-3.36%) |
Oct 09, 2020 | 3.019 | 3.067 | 2.988 | 3.051 | 825,391 | +0.04(+1.31%) |
Oct 08, 2020 | 2.996 | 3.019 | 2.917 | 3.012 | 1,091,754 | +0.06(+1.87%) |
Oct 07, 2020 | 2.964 | 3.027 | 2.925 | 2.956 | 936,854 | +0.02(+0.54%) |
Oct 06, 2020 | 2.956 | 3.051 | 2.877 | 2.941 | 2,782,520 | +0.21(+7.80%) |
Oct 05, 2020 | 2.807 | 2.807 | 2.680 | 2.728 | 943,478 | -0.01(-0.29%) |
Oct 02, 2020 | 2.799 | 2.846 | 2.720 | 2.736 | 889,829 | -0.14(-4.93%) |
Oct 01, 2020 | 2.846 | 2.877 | 2.791 | 2.877 | 538,756 | +0.07(+2.53%) |
Sep 30, 2020 | 2.728 | 2.854 | 2.712 | 2.807 | 1,242,866 | +0.10(+3.79%) |
Sep 29, 2020 | 2.712 | 2.736 | 2.657 | 2.704 | 560,726 | -0.01(-0.29%) |
Sep 28, 2020 | 2.665 | 2.720 | 2.641 | 2.712 | 588,722 | +0.07(+2.69%) |
Sep 25, 2020 | 2.665 | 2.665 | 2.586 | 2.641 | 632,711 | -0.02(-0.89%) |
Sep 24, 2020 | 2.641 | 2.704 | 2.594 | 2.665 | 559,028 | +0.02(+0.59%) |
Sep 23, 2020 | 2.704 | 2.736 | 2.649 | 2.649 | 459,331 | -0.03(-1.18%) |
Sep 22, 2020 | 2.799 | 2.799 | 2.680 | 2.680 | 903,701 | -0.09(-3.13%) |
Sep 21, 2020 | 2.775 | 2.791 | 2.704 | 2.767 | 498,685 | -0.03(-1.13%) |
Sep 18, 2020 | 2.925 | 2.933 | 2.743 | 2.799 | 1,248,806 | -0.12(-4.05%) |
Sep 17, 2020 | 2.948 | 2.948 | 2.862 | 2.917 | 670,258 | -0.07(-2.37%) |
Sep 16, 2020 | 3.059 | 3.075 | 2.948 | 2.988 | 1,098,437 | -0.05(-1.56%) |
Sep 15, 2020 | 2.877 | 3.035 | 2.846 | 3.035 | 1,802,266 | +0.18(+6.35%) |
Sep 14, 2020 | 2.728 | 2.854 | 2.688 | 2.854 | 966,314 | +0.17(+6.47%) |
Sep 11, 2020 | 2.712 | 2.743 | 2.660 | 2.680 | 407,178 | -0.04(-1.45%) |
Sep 10, 2020 | 2.720 | 2.767 | 2.680 | 2.720 | 871,009 | +0.03(+1.17%) |
Sep 09, 2020 | 2.720 | 2.736 | 2.665 | 2.688 | 592,184 | +0.02(+0.59%) |
Sep 08, 2020 | 2.728 | 2.807 | 2.669 | 2.673 | 768,003 | -0.09(-3.14%) |
Sep 04, 2020 | 2.728 | 2.799 | 2.657 | 2.759 | 1,135,785 | +0.04(+1.45%) |
Sep 03, 2020 | 2.956 | 2.988 | 2.688 | 2.720 | 1,817,099 | -0.24(-8.00%) |
Sep 02, 2020 | 3.004 | 3.027 | 2.937 | 2.956 | 554,234 | -0.05(-1.57%) |
Sep 01, 2020 | 2.964 | 3.012 | 2.933 | 3.004 | 643,725 | +0.04(+1.33%) |
Aug 31, 2020 | 3.012 | 3.012 | 2.945 | 2.964 | 724,804 | -0.03(-1.05%) |
Aug 28, 2020 | 2.941 | 3.019 | 2.905 | 2.996 | 827,421 | +0.08(+2.70%) |
Aug 27, 2020 | 3.035 | 3.043 | 2.909 | 2.917 | 1,314,178 | -0.12(-3.90%) |
Aug 26, 2020 | 3.114 | 3.114 | 3.019 | 3.035 | 473,286 | -0.05(-1.53%) |
Aug 25, 2020 | 3.075 | 3.082 | 3.004 | 3.082 | 631,552 | +0.04(+1.30%) |
Aug 24, 2020 | 3.035 | 3.082 | 3.019 | 3.043 | 649,271 | +0.04(+1.31%) |
Aug 21, 2020 | 3.095 | 3.095 | 3.000 | 3.004 | 750,298 | -0.07(-2.31%) |
Aug 20, 2020 | 3.067 | 3.106 | 3.004 | 3.075 | 920,713 | -0.01(-0.26%) |
Aug 19, 2020 | 3.193 | 3.193 | 3.082 | 3.082 | 1,218,716 | -0.11(-3.46%) |
Aug 18, 2020 | 3.122 | 3.216 | 3.106 | 3.193 | 1,230,896 | +0.06(+2.02%) |
Aug 17, 2020 | 3.098 | 3.177 | 3.098 | 3.130 | 735,137 | +0.01(+0.25%) |
Aug 14, 2020 | 3.153 | 3.169 | 3.082 | 3.122 | 707,043 | -0.04(-1.25%) |
Aug 13, 2020 | 3.106 | 3.201 | 3.082 | 3.161 | 1,330,787 | +0.07(+2.30%) |
Aug 12, 2020 | 3.075 | 3.122 | 3.059 | 3.090 | 991,426 | +0.02(+0.51%) |
Aug 11, 2020 | 3.106 | 3.177 | 3.043 | 3.075 | 1,526,336 | +0.01(+0.26%) |
Aug 10, 2020 | 3.209 | 3.240 | 3.043 | 3.067 | 1,720,927 | -0.11(-3.47%) |
Aug 07, 2020 | 3.138 | 3.240 | 3.130 | 3.177 | 882,345 | -0.01(-0.25%) |
Aug 06, 2020 | 3.453 | 3.469 | 3.090 | 3.185 | 2,924,677 | -0.17(-4.94%) |
Aug 05, 2020 | 3.406 | 3.429 | 3.216 | 3.350 | 2,258,886 | -0.09(-2.75%) |
Aug 04, 2020 | 3.232 | 3.445 | 3.232 | 3.445 | 3,343,731 | +0.24(+7.37%) |
Aug 03, 2020 | 3.004 | 3.256 | 2.988 | 3.209 | 2,589,010 | +0.15(+4.90%) |
Jul 31, 2020 | 3.059 | 3.075 | 2.988 | 3.059 | 1,137,054 | -0.06(-2.02%) |
Jul 30, 2020 | 3.075 | 3.169 | 3.012 | 3.122 | 1,457,150 | +0.02(+0.51%) |
Jul 29, 2020 | 2.972 | 3.122 | 2.956 | 3.106 | 1,026,853 | +0.17(+5.63%) |
Jul 28, 2020 | 3.012 | 3.027 | 2.929 | 2.941 | 556,614 | -0.09(-2.86%) |
Jul 27, 2020 | 3.027 | 3.075 | 2.941 | 3.027 | 770,260 | +0.06(+2.13%) |
Jul 24, 2020 | 2.956 | 2.996 | 2.870 | 2.964 | 870,676 | -0.02(-0.79%) |
Jul 23, 2020 | 3.122 | 3.138 | 2.972 | 2.988 | 1,489,988 | -0.15(-4.77%) |
Jul 22, 2020 | 3.232 | 3.287 | 3.106 | 3.138 | 1,350,380 | -0.09(-2.69%) |
Jul 21, 2020 | 3.059 | 3.248 | 3.059 | 3.224 | 2,412,451 | +0.18(+5.96%) |
Jul 20, 2020 | 3.043 | 3.067 | 3.004 | 3.043 | 661,039 | +0.00(+0.00%) |
Jul 17, 2020 | 3.067 | 3.090 | 2.996 | 3.043 | 1,132,741 | +0.04(+1.31%) |
Jul 16, 2020 | 3.035 | 3.059 | 2.964 | 3.004 | 1,020,090 | -0.09(-2.81%) |
Jul 15, 2020 | 2.980 | 3.130 | 2.964 | 3.090 | 2,075,261 | +0.12(+3.98%) |
Jul 14, 2020 | 2.956 | 3.019 | 2.822 | 2.972 | 1,328,274 | +0.01(+0.27%) |
Jul 13, 2020 | 3.161 | 3.280 | 2.941 | 2.964 | 2,390,848 | -0.09(-3.09%) |
Jul 10, 2020 | 3.114 | 3.138 | 3.004 | 3.059 | 1,782,831 | -0.06(-1.77%) |
Jul 09, 2020 | 3.035 | 3.138 | 2.917 | 3.114 | 1,979,576 | +0.12(+3.95%) |
Jul 08, 2020 | 3.059 | 3.082 | 2.941 | 2.996 | 2,282,249 | -0.02(-0.52%) |
Jul 07, 2020 | 3.153 | 3.209 | 3.012 | 3.012 | 1,899,522 | -0.18(-5.68%) |
Jul 06, 2020 | 3.437 | 3.469 | 3.130 | 3.193 | 3,585,030 | -0.09(-2.64%) |
Jul 02, 2020 | 3.287 | 3.350 | 3.130 | 3.280 | 2,068,489 | +0.11(+3.48%) |
Jul 01, 2020 | 3.469 | 3.500 | 2.996 | 3.169 | 5,614,650 | -0.09(-2.90%) |
Jun 30, 2020 | 2.767 | 3.350 | 2.649 | 3.264 | 11,850,875 | +0.69(+26.99%) |
Jun 29, 2020 | 2.617 | 2.642 | 2.553 | 2.570 | 972,433 | -0.06(-2.40%) |
Jun 26, 2020 | 2.578 | 2.657 | 2.570 | 2.633 | 474,153 | +0.03(+1.21%) |
Jun 25, 2020 | 2.633 | 2.633 | 2.538 | 2.602 | 518,885 | -0.04(-1.49%) |
Jun 24, 2020 | 2.665 | 2.688 | 2.531 | 2.641 | 746,389 | -0.05(-1.76%) |
Jun 23, 2020 | 2.704 | 2.720 | 2.644 | 2.688 | 498,257 | +0.02(+0.59%) |
Jun 22, 2020 | 2.688 | 2.728 | 2.657 | 2.673 | 748,791 | -0.05(-1.74%) |
Jun 19, 2020 | 2.728 | 2.814 | 2.665 | 2.720 | 1,829,130 | +0.03(+1.17%) |
Jun 18, 2020 | 2.586 | 2.688 | 2.538 | 2.688 | 988,127 | +0.11(+4.28%) |
Jun 17, 2020 | 2.602 | 2.617 | 2.562 | 2.578 | 604,405 | -0.02(-0.91%) |
Jun 16, 2020 | 2.609 | 2.649 | 2.570 | 2.602 | 980,895 | +0.07(+2.80%) |
Jun 15, 2020 | 2.483 | 2.562 | 2.428 | 2.531 | 856,622 | -0.01(-0.31%) |
Jun 12, 2020 | 2.483 | 2.595 | 2.475 | 2.538 | 1,214,557 | +0.13(+5.23%) |
Jun 11, 2020 | 2.499 | 2.578 | 2.397 | 2.412 | 1,440,190 | -0.20(-7.83%) |
Jun 10, 2020 | 2.602 | 2.665 | 2.554 | 2.617 | 1,442,536 | +0.02(+0.61%) |
Jun 09, 2020 | 2.807 | 2.807 | 2.602 | 2.602 | 2,048,091 | -0.24(-8.59%) |
Jun 08, 2020 | 2.673 | 2.846 | 2.562 | 2.846 | 2,527,717 | +0.23(+8.73%) |
Jun 05, 2020 | 2.609 | 2.720 | 2.594 | 2.617 | 1,902,320 | +0.02(+0.91%) |
Jun 04, 2020 | 2.680 | 2.680 | 2.570 | 2.594 | 1,759,798 | -0.09(-3.52%) |
Jun 03, 2020 | 2.397 | 2.704 | 2.373 | 2.688 | 2,737,128 | +0.31(+12.91%) |
Jun 02, 2020 | 2.310 | 2.420 | 2.310 | 2.381 | 919,760 | -0.02(-0.66%) |
Jun 01, 2020 | 2.334 | 2.412 | 2.310 | 2.397 | 924,702 | +0.06(+2.36%) |
May 29, 2020 | 2.365 | 2.385 | 2.294 | 2.341 | 1,058,282 | -0.01(-0.34%) |
May 28, 2020 | 2.460 | 2.460 | 2.341 | 2.349 | 1,495,027 | -0.11(-4.49%) |
May 27, 2020 | 2.420 | 2.460 | 2.294 | 2.460 | 1,363,175 | +0.07(+2.97%) |
May 26, 2020 | 2.531 | 2.538 | 2.381 | 2.389 | 824,253 | -0.02(-0.66%) |
May 22, 2020 | 2.460 | 2.475 | 2.381 | 2.404 | 1,139,337 | -0.06(-2.24%) |
May 21, 2020 | 2.452 | 2.609 | 2.436 | 2.460 | 1,241,504 | -0.03(-1.27%) |
May 20, 2020 | 2.538 | 2.617 | 2.475 | 2.491 | 1,340,354 | -0.03(-1.25%) |
May 19, 2020 | 2.570 | 2.617 | 2.515 | 2.523 | 859,243 | -0.05(-1.84%) |
May 18, 2020 | 2.452 | 2.594 | 2.452 | 2.570 | 1,197,964 | +0.13(+5.50%) |
May 15, 2020 | 2.365 | 2.436 | 2.357 | 2.436 | 1,070,840 | +0.03(+1.31%) |
May 14, 2020 | 2.397 | 2.460 | 2.286 | 2.404 | 1,526,899 | -0.04(-1.61%) |
May 13, 2020 | 2.546 | 2.546 | 2.381 | 2.444 | 1,843,898 | -0.10(-4.02%) |
May 12, 2020 | 2.625 | 2.665 | 2.523 | 2.546 | 1,048,133 | -0.06(-2.42%) |
May 11, 2020 | 2.538 | 2.641 | 2.523 | 2.609 | 1,529,748 | +0.05(+1.85%) |
May 08, 2020 | 2.554 | 2.574 | 2.404 | 2.562 | 2,026,376 | +0.17(+7.26%) |
May 07, 2020 | 2.428 | 2.562 | 2.215 | 2.389 | 3,442,047 | -0.04(-1.62%) |
May 06, 2020 | 2.523 | 2.641 | 2.404 | 2.428 | 3,381,758 | -0.06(-2.53%) |
May 05, 2020 | 2.531 | 2.720 | 2.468 | 2.491 | 2,154,984 | +0.01(+0.32%) |
May 04, 2020 | 2.641 | 2.736 | 2.420 | 2.483 | 3,062,311 | -0.20(-7.35%) |
May 01, 2020 | 2.783 | 2.830 | 2.665 | 2.680 | 1,375,526 | -0.15(-5.29%) |
Apr 30, 2020 | 3.138 | 3.138 | 2.814 | 2.830 | 2,427,465 | -0.26(-8.42%) |
Apr 29, 2020 | 2.759 | 3.185 | 2.728 | 3.090 | 3,581,778 | +0.37(+13.62%) |
Apr 28, 2020 | 2.680 | 2.783 | 2.649 | 2.720 | 1,398,471 | +0.09(+3.29%) |
Apr 27, 2020 | 2.633 | 2.736 | 2.609 | 2.633 | 1,314,449 | +0.03(+1.21%) |
Apr 24, 2020 | 2.617 | 2.649 | 2.535 | 2.602 | 779,980 | +0.02(+0.92%) |
Apr 23, 2020 | 2.546 | 2.649 | 2.534 | 2.578 | 897,771 | +0.04(+1.55%) |
Apr 22, 2020 | 2.546 | 2.594 | 2.523 | 2.538 | 744,652 | +0.03(+1.26%) |
Apr 21, 2020 | 2.609 | 2.633 | 2.499 | 2.507 | 1,424,105 | -0.14(-5.36%) |
Apr 20, 2020 | 2.546 | 2.736 | 2.523 | 2.649 | 1,330,871 | -0.01(-0.30%) |
Apr 17, 2020 | 2.641 | 2.676 | 2.570 | 2.657 | 1,036,211 | +0.05(+1.81%) |
Apr 16, 2020 | 2.562 | 2.633 | 2.507 | 2.609 | 1,048,128 | +0.07(+2.79%) |
Apr 15, 2020 | 2.523 | 2.594 | 2.491 | 2.538 | 868,583 | -0.05(-1.83%) |
Apr 14, 2020 | 2.538 | 2.609 | 2.491 | 2.586 | 1,312,594 | +0.07(+2.82%) |
Apr 13, 2020 | 2.444 | 2.562 | 2.420 | 2.515 | 1,171,460 | +0.06(+2.57%) |
Apr 09, 2020 | 2.412 | 2.527 | 2.408 | 2.452 | 1,580,764 | +0.06(+2.30%) |
Apr 08, 2020 | 2.349 | 2.404 | 2.318 | 2.397 | 983,390 | +0.06(+2.70%) |
Apr 07, 2020 | 2.397 | 2.468 | 2.286 | 2.334 | 1,671,965 | -0.01(-0.34%) |
Apr 06, 2020 | 2.318 | 2.397 | 2.278 | 2.341 | 1,483,868 | +0.14(+6.45%) |
Apr 03, 2020 | 2.270 | 2.349 | 2.136 | 2.200 | 1,832,174 | -0.03(-1.41%) |
Apr 02, 2020 | 2.168 | 2.239 | 2.113 | 2.231 | 1,342,335 | +0.06(+2.91%) |