Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.527 | 5.546 | 5.444 | 5.459 | 20,597 | -0.01(-0.18%) |
May 27, 2021 | 5.449 | 5.643 | 5.449 | 5.468 | 29,641 | +0.00(+0.00%) |
May 26, 2021 | 5.285 | 5.556 | 5.285 | 5.468 | 37,730 | +0.18(+3.48%) |
May 25, 2021 | 5.556 | 5.778 | 5.197 | 5.285 | 45,459 | -0.18(-3.36%) |
May 24, 2021 | 5.091 | 5.517 | 5.091 | 5.468 | 98,621 | +0.37(+7.21%) |
May 21, 2021 | 5.410 | 5.410 | 5.101 | 5.101 | 38,246 | -0.27(-5.03%) |
May 20, 2021 | 5.478 | 5.478 | 5.304 | 5.371 | 16,874 | -0.11(-1.96%) |
May 19, 2021 | 5.459 | 5.498 | 5.294 | 5.478 | 18,714 | +0.09(+1.62%) |
May 18, 2021 | 5.343 | 5.517 | 5.343 | 5.391 | 15,970 | -0.01(-0.18%) |
May 17, 2021 | 5.314 | 5.498 | 5.110 | 5.401 | 70,984 | +0.07(+1.27%) |
May 14, 2021 | 5.304 | 5.420 | 5.285 | 5.333 | 69,957 | +0.04(+0.73%) |
May 13, 2021 | 5.130 | 5.362 | 5.101 | 5.294 | 95,001 | +0.27(+5.40%) |
May 12, 2021 | 4.975 | 5.130 | 4.975 | 5.023 | 27,591 | -0.06(-1.14%) |
May 11, 2021 | 5.110 | 5.267 | 4.936 | 5.081 | 121,499 | -0.21(-4.02%) |
May 10, 2021 | 5.081 | 5.294 | 5.081 | 5.294 | 137,956 | +0.29(+5.80%) |
May 07, 2021 | 4.772 | 5.130 | 4.772 | 5.004 | 68,810 | +0.28(+5.94%) |
May 06, 2021 | 4.868 | 4.992 | 4.510 | 4.723 | 128,249 | -0.16(-3.37%) |
May 05, 2021 | 4.946 | 5.081 | 4.830 | 4.888 | 77,239 | -0.04(-0.79%) |
May 04, 2021 | 5.188 | 5.289 | 4.926 | 4.926 | 145,616 | -0.26(-5.04%) |
May 03, 2021 | 5.381 | 5.439 | 5.130 | 5.188 | 142,297 | -0.19(-3.60%) |
Apr 30, 2021 | 6.146 | 6.214 | 4.975 | 5.381 | 459,357 | -0.75(-12.16%) |
Apr 29, 2021 | 6.320 | 6.349 | 5.875 | 6.127 | 427,723 | -0.09(-1.40%) |
Apr 28, 2021 | 6.427 | 6.456 | 6.117 | 6.214 | 47,010 | -0.18(-2.87%) |
Apr 27, 2021 | 6.514 | 6.611 | 6.388 | 6.398 | 30,465 | -0.22(-3.36%) |
Apr 26, 2021 | 6.494 | 6.678 | 6.494 | 6.620 | 57,914 | +0.06(+0.88%) |
Apr 23, 2021 | 6.514 | 6.586 | 6.388 | 6.562 | 27,896 | +0.01(+0.15%) |
Apr 22, 2021 | 6.746 | 6.746 | 6.233 | 6.553 | 45,287 | -0.12(-1.74%) |
Apr 21, 2021 | 6.765 | 6.824 | 6.553 | 6.669 | 30,739 | -0.02(-0.29%) |
Apr 20, 2021 | 6.688 | 6.736 | 6.436 | 6.688 | 67,087 | +0.01(+0.14%) |
Apr 19, 2021 | 6.504 | 6.683 | 6.485 | 6.678 | 61,248 | +0.13(+1.92%) |
Apr 16, 2021 | 6.272 | 6.678 | 6.214 | 6.553 | 64,574 | +0.20(+3.20%) |
Apr 15, 2021 | 6.765 | 6.765 | 6.204 | 6.349 | 52,143 | -0.18(-2.81%) |
Apr 14, 2021 | 6.824 | 7.065 | 6.485 | 6.533 | 108,651 | -0.23(-3.43%) |
Apr 13, 2021 | 6.553 | 6.775 | 6.427 | 6.765 | 95,188 | +0.29(+4.48%) |
Apr 12, 2021 | 6.291 | 6.533 | 5.875 | 6.475 | 97,532 | -0.03(-0.45%) |
Apr 09, 2021 | 6.185 | 6.504 | 6.102 | 6.504 | 88,544 | +0.33(+5.33%) |
Apr 08, 2021 | 6.407 | 6.407 | 6.049 | 6.175 | 19,942 | -0.15(-2.30%) |
Apr 07, 2021 | 5.972 | 6.336 | 5.972 | 6.320 | 78,816 | +0.22(+3.65%) |
Apr 06, 2021 | 6.223 | 6.282 | 5.981 | 6.098 | 22,536 | -0.10(-1.56%) |
Apr 05, 2021 | 6.098 | 6.330 | 5.810 | 6.194 | 79,751 | +0.31(+5.26%) |
Apr 01, 2021 | 5.807 | 6.069 | 5.730 | 5.885 | 21,593 | +0.10(+1.67%) |
Mar 31, 2021 | 5.662 | 6.001 | 5.614 | 5.788 | 41,219 | +0.02(+0.34%) |
Mar 30, 2021 | 5.710 | 5.952 | 5.468 | 5.769 | 22,138 | +0.09(+1.53%) |
Mar 29, 2021 | 5.769 | 5.981 | 5.401 | 5.681 | 35,384 | +0.02(+0.34%) |
Mar 26, 2021 | 5.904 | 6.016 | 5.449 | 5.662 | 50,833 | -0.25(-4.26%) |
Mar 25, 2021 | 5.856 | 6.136 | 5.827 | 5.914 | 38,548 | +0.12(+2.16%) |
Mar 24, 2021 | 6.233 | 6.291 | 5.759 | 5.789 | 57,230 | -0.25(-4.15%) |
Mar 23, 2021 | 6.223 | 6.436 | 5.981 | 6.040 | 51,812 | -0.42(-6.45%) |
Mar 22, 2021 | 6.098 | 6.582 | 5.933 | 6.456 | 180,374 | +0.56(+9.43%) |
Mar 19, 2021 | 5.681 | 5.967 | 5.681 | 5.899 | 44,737 | +0.27(+4.73%) |
Mar 18, 2021 | 5.701 | 6.185 | 5.614 | 5.633 | 109,952 | -0.05(-0.85%) |
Mar 17, 2021 | 5.420 | 5.827 | 5.420 | 5.681 | 57,902 | +0.20(+3.71%) |
Mar 16, 2021 | 5.430 | 5.623 | 5.355 | 5.478 | 73,337 | -0.04(-0.70%) |
Mar 15, 2021 | 5.614 | 5.662 | 5.498 | 5.517 | 29,527 | -0.14(-2.40%) |
Mar 12, 2021 | 5.827 | 5.904 | 5.507 | 5.652 | 76,869 | -0.30(-5.04%) |
Mar 11, 2021 | 5.275 | 6.194 | 5.110 | 5.952 | 179,742 | +0.57(+10.61%) |
Mar 10, 2021 | 5.256 | 5.517 | 5.176 | 5.381 | 76,513 | +0.20(+3.93%) |
Mar 09, 2021 | 5.043 | 5.304 | 5.043 | 5.178 | 70,895 | +0.12(+2.29%) |
Mar 08, 2021 | 4.975 | 5.217 | 4.936 | 5.062 | 61,243 | -0.03(-0.57%) |
Mar 05, 2021 | 5.091 | 5.227 | 4.859 | 5.091 | 89,681 | -0.08(-1.50%) |
Mar 04, 2021 | 5.381 | 5.468 | 5.023 | 5.168 | 77,068 | -0.30(-5.49%) |
Mar 03, 2021 | 5.614 | 5.662 | 5.386 | 5.468 | 64,249 | -0.11(-1.91%) |
Mar 02, 2021 | 5.604 | 5.662 | 5.343 | 5.575 | 68,606 | +0.06(+1.05%) |
Mar 01, 2021 | 5.401 | 5.652 | 5.188 | 5.517 | 169,962 | +0.40(+7.75%) |
Feb 26, 2021 | 5.139 | 5.372 | 4.849 | 5.120 | 279,478 | -0.06(-1.12%) |
Feb 25, 2021 | 5.914 | 5.943 | 5.159 | 5.178 | 220,025 | -0.73(-12.30%) |
Feb 24, 2021 | 5.468 | 5.991 | 5.323 | 5.904 | 376,362 | +0.76(+14.88%) |
Feb 23, 2021 | 5.343 | 5.410 | 4.956 | 5.139 | 271,590 | -0.60(-10.46%) |
Feb 22, 2021 | 6.010 | 6.194 | 5.565 | 5.739 | 735,785 | -1.23(-17.64%) |
Feb 19, 2021 | 8.411 | 8.701 | 6.146 | 6.969 | 22,536,934 | +2.16(+44.87%) |
Feb 18, 2021 | 4.781 | 4.820 | 4.249 | 4.810 | 1,534,707 | +0.02(+0.40%) |
Feb 17, 2021 | 4.772 | 4.820 | 4.559 | 4.791 | 29,387 | +0.16(+3.56%) |
Feb 16, 2021 | 4.781 | 4.781 | 4.530 | 4.626 | 14,883 | +0.10(+2.13%) |
Feb 12, 2021 | 4.752 | 4.752 | 4.504 | 4.530 | 12,604 | -0.12(-2.50%) |
Feb 11, 2021 | 4.443 | 4.781 | 4.259 | 4.646 | 58,561 | +0.27(+6.20%) |
Feb 10, 2021 | 4.307 | 4.375 | 4.172 | 4.375 | 20,199 | +0.11(+2.49%) |
Feb 09, 2021 | 4.191 | 4.355 | 4.152 | 4.268 | 12,770 | +0.15(+3.76%) |
Feb 08, 2021 | 4.288 | 4.336 | 3.862 | 4.113 | 45,318 | -0.07(-1.62%) |
Feb 05, 2021 | 4.210 | 4.210 | 4.055 | 4.181 | 13,948 | +0.00(+0.12%) |
Feb 04, 2021 | 4.084 | 4.293 | 4.046 | 4.176 | 13,521 | +0.05(+1.29%) |
Feb 03, 2021 | 4.152 | 4.181 | 4.094 | 4.123 | 12,859 | -0.02(-0.47%) |
Feb 02, 2021 | 4.113 | 4.152 | 4.065 | 4.143 | 8,162 | -0.01(-0.23%) |
Feb 01, 2021 | 4.036 | 4.201 | 4.036 | 4.152 | 17,072 | +0.08(+2.02%) |
Jan 29, 2021 | 4.210 | 4.230 | 4.007 | 4.070 | 11,985 | +0.00(+0.12%) |
Jan 28, 2021 | 3.978 | 4.113 | 3.813 | 4.065 | 12,187 | +0.01(+0.24%) |
Jan 27, 2021 | 3.833 | 4.113 | 3.804 | 4.055 | 30,936 | +0.01(+0.24%) |
Jan 26, 2021 | 3.968 | 4.046 | 3.852 | 4.046 | 12,881 | +0.14(+3.47%) |
Jan 25, 2021 | 3.959 | 3.968 | 3.678 | 3.910 | 29,503 | -0.11(-2.65%) |
Jan 22, 2021 | 3.939 | 4.046 | 3.939 | 4.017 | 12,294 | +0.05(+1.34%) |
Jan 21, 2021 | 4.005 | 4.017 | 3.892 | 3.963 | 9,013 | +0.05(+1.38%) |
Jan 20, 2021 | 3.930 | 4.017 | 3.881 | 3.910 | 12,944 | -0.02(-0.51%) |
Jan 19, 2021 | 3.895 | 4.017 | 3.730 | 3.930 | 19,600 | +0.03(+0.86%) |
Jan 15, 2021 | 3.968 | 4.036 | 3.891 | 3.896 | 14,981 | -0.05(-1.34%) |
Jan 14, 2021 | 3.949 | 4.081 | 3.871 | 3.949 | 7,235 | +0.08(+2.00%) |
Jan 13, 2021 | 3.920 | 3.982 | 3.823 | 3.871 | 11,121 | +0.01(+0.25%) |
Jan 12, 2021 | 3.888 | 4.036 | 3.856 | 3.862 | 15,542 | -0.01(-0.25%) |
Jan 11, 2021 | 3.697 | 4.046 | 3.697 | 3.871 | 29,274 | +0.06(+1.52%) |
Jan 08, 2021 | 3.649 | 3.920 | 3.622 | 3.813 | 24,383 | +0.07(+1.81%) |
Jan 07, 2021 | 3.959 | 4.026 | 3.639 | 3.746 | 37,320 | -0.15(-3.73%) |
Jan 06, 2021 | 3.920 | 4.113 | 3.700 | 3.891 | 50,947 | +0.08(+2.03%) |
Jan 05, 2021 | 3.871 | 4.336 | 3.562 | 3.813 | 79,044 | +0.01(+0.25%) |
Jan 04, 2021 | 3.736 | 3.862 | 3.726 | 3.804 | 27,323 | +0.08(+2.08%) |
Dec 31, 2020 | 3.726 | 3.726 | 3.726 | 23,104 | -0.05(-1.28%) | |
Dec 30, 2020 | 3.726 | 3.842 | 3.707 | 3.775 | 23,104 | +0.08(+2.09%) |
Dec 29, 2020 | 3.620 | 3.862 | 3.581 | 3.697 | 53,835 | +0.13(+3.53%) |
Dec 28, 2020 | 3.562 | 3.620 | 3.475 | 3.571 | 11,094 | +0.06(+1.65%) |
Dec 24, 2020 | 3.567 | 3.601 | 3.494 | 3.513 | 6,199 | -0.01(-0.27%) |
Dec 23, 2020 | 3.523 | 3.571 | 3.378 | 3.523 | 23,667 | +0.04(+1.11%) |
Dec 22, 2020 | 3.523 | 3.552 | 3.388 | 3.484 | 25,799 | +0.01(+0.28%) |
Dec 21, 2020 | 3.378 | 3.513 | 3.339 | 3.475 | 34,585 | -0.07(-1.91%) |
Dec 18, 2020 | 3.581 | 3.581 | 3.465 | 3.542 | 17,667 | +0.02(+0.55%) |
Dec 17, 2020 | 3.533 | 3.540 | 3.388 | 3.523 | 11,520 | +0.06(+1.68%) |
Dec 16, 2020 | 3.504 | 3.581 | 3.413 | 3.465 | 14,863 | -0.09(-2.45%) |
Dec 15, 2020 | 3.310 | 3.581 | 3.310 | 3.552 | 32,096 | +0.16(+4.86%) |
Dec 14, 2020 | 3.320 | 3.446 | 3.291 | 3.388 | 13,336 | -0.05(-1.41%) |
Dec 11, 2020 | 3.329 | 3.436 | 3.204 | 3.436 | 10,538 | +0.11(+3.20%) |
Dec 10, 2020 | 3.378 | 3.383 | 3.320 | 3.329 | 2,608 | -0.05(-1.43%) |
Dec 09, 2020 | 3.349 | 3.388 | 3.292 | 3.378 | 15,746 | -0.04(-1.13%) |
Dec 08, 2020 | 3.523 | 3.581 | 3.300 | 3.417 | 10,846 | -0.03(-0.98%) |
Dec 07, 2020 | 3.516 | 3.533 | 3.320 | 3.450 | 40,213 | -0.00(-0.13%) |
Dec 04, 2020 | 3.475 | 3.630 | 3.426 | 3.455 | 20,767 | +0.06(+1.70%) |
Dec 03, 2020 | 3.291 | 3.620 | 3.204 | 3.397 | 99,508 | +0.16(+5.09%) |
Dec 02, 2020 | 3.000 | 3.368 | 2.894 | 3.233 | 111,668 | +0.24(+7.93%) |
Dec 01, 2020 | 2.875 | 2.995 | 2.875 | 2.995 | 15,550 | +0.09(+3.15%) |
Nov 30, 2020 | 2.952 | 2.952 | 2.856 | 2.904 | 41,955 | -0.03(-0.99%) |
Nov 27, 2020 | 2.952 | 2.952 | 2.865 | 2.933 | 14,361 | +0.01(+0.48%) |
Nov 25, 2020 | 2.894 | 2.923 | 2.846 | 2.919 | 36,471 | +0.03(+1.19%) |
Nov 24, 2020 | 2.836 | 2.892 | 2.768 | 2.884 | 32,225 | +0.13(+4.56%) |
Nov 23, 2020 | 2.574 | 2.807 | 2.574 | 2.758 | 28,487 | +0.15(+5.56%) |
Nov 20, 2020 | 2.565 | 2.613 | 2.555 | 2.613 | 32,442 | +0.02(+0.67%) |
Nov 19, 2020 | 2.613 | 2.642 | 2.594 | 2.596 | 10,691 | -0.08(-2.83%) |
Nov 18, 2020 | 2.710 | 2.720 | 2.666 | 2.671 | 18,650 | -0.03(-1.08%) |
Nov 17, 2020 | 2.604 | 2.700 | 2.584 | 2.700 | 17,581 | +0.11(+4.30%) |
Nov 16, 2020 | 2.497 | 2.594 | 2.497 | 2.589 | 11,109 | +0.08(+3.28%) |
Nov 13, 2020 | 2.478 | 2.526 | 2.420 | 2.507 | 22,420 | +0.11(+4.44%) |
Nov 12, 2020 | 2.478 | 2.536 | 2.391 | 2.400 | 6,839 | -0.07(-2.75%) |
Nov 11, 2020 | 2.410 | 2.468 | 2.381 | 2.468 | 8,099 | +0.11(+4.51%) |
Nov 10, 2020 | 2.449 | 2.485 | 2.342 | 2.362 | 13,044 | -0.01(-0.41%) |
Nov 09, 2020 | 2.420 | 2.536 | 2.347 | 2.371 | 20,972 | +0.04(+1.66%) |
Nov 06, 2020 | 2.342 | 2.376 | 2.284 | 2.333 | 6,095 | -0.04(-1.63%) |
Nov 05, 2020 | 2.300 | 2.410 | 2.300 | 2.371 | 3,604 | +0.07(+2.94%) |
Nov 04, 2020 | 2.323 | 2.353 | 2.294 | 2.304 | 8,914 | -0.07(-2.86%) |
Nov 03, 2020 | 2.362 | 2.410 | 2.362 | 2.371 | 2,525 | +0.00(+0.00%) |
Nov 02, 2020 | 2.362 | 2.400 | 2.352 | 2.371 | 9,808 | -0.02(-0.81%) |
Oct 30, 2020 | 2.371 | 2.391 | 2.255 | 2.391 | 11,158 | -0.01(-0.40%) |
Oct 29, 2020 | 2.487 | 2.487 | 2.323 | 2.400 | 13,767 | -0.04(-1.59%) |
Oct 28, 2020 | 2.507 | 2.507 | 2.439 | 2.439 | 17,334 | +0.01(+0.39%) |
Oct 27, 2020 | 2.421 | 2.530 | 2.421 | 2.429 | 10,510 | +0.03(+1.21%) |
Oct 26, 2020 | 2.560 | 2.560 | 2.381 | 2.400 | 9,748 | -0.17(-6.65%) |
Oct 23, 2020 | 2.507 | 2.662 | 2.499 | 2.571 | 12,088 | +0.07(+2.97%) |
Oct 22, 2020 | 2.516 | 2.565 | 2.497 | 2.497 | 5,197 | +0.02(+0.78%) |
Oct 21, 2020 | 2.478 | 2.546 | 2.458 | 2.478 | 12,506 | +0.01(+0.39%) |
Oct 20, 2020 | 2.431 | 2.506 | 2.429 | 2.468 | 11,242 | +0.04(+1.60%) |
Oct 19, 2020 | 2.487 | 2.487 | 2.403 | 2.429 | 5,365 | -0.02(-0.99%) |
Oct 16, 2020 | 2.422 | 2.458 | 2.420 | 2.454 | 3,926 | +0.00(+0.20%) |
Oct 15, 2020 | 2.449 | 2.449 | 2.410 | 2.449 | 13,039 | -0.04(-1.56%) |
Oct 14, 2020 | 2.449 | 2.507 | 2.449 | 2.487 | 5,108 | +0.02(+0.68%) |
Oct 13, 2020 | 2.399 | 2.546 | 2.399 | 2.471 | 11,290 | -0.02(-0.67%) |
Oct 12, 2020 | 2.410 | 2.487 | 2.410 | 2.487 | 8,754 | +0.08(+3.21%) |
Oct 09, 2020 | 2.425 | 2.425 | 2.410 | 2.410 | 413 | -0.03(-1.09%) |
Oct 08, 2020 | 2.439 | 2.452 | 2.419 | 2.437 | 6,013 | +0.03(+1.31%) |
Oct 07, 2020 | 2.415 | 2.449 | 2.405 | 2.405 | 2,787 | -0.04(-1.58%) |
Oct 06, 2020 | 2.460 | 2.460 | 2.420 | 2.444 | 6,389 | +0.05(+2.08%) |
Oct 05, 2020 | 2.468 | 2.468 | 2.376 | 2.394 | 7,582 | +0.05(+2.21%) |
Oct 02, 2020 | 2.284 | 2.342 | 2.281 | 2.342 | 1,653 | -0.08(-3.20%) |
Oct 01, 2020 | 2.468 | 2.468 | 2.333 | 2.420 | 6,634 | -0.03(-1.19%) |
Sep 30, 2020 | 2.313 | 2.454 | 2.313 | 2.449 | 23,082 | +0.10(+4.12%) |
Sep 29, 2020 | 2.323 | 2.361 | 2.284 | 2.352 | 6,586 | +0.03(+1.25%) |
Sep 28, 2020 | 2.323 | 2.371 | 2.323 | 2.323 | 3,140 | -0.05(-2.04%) |
Sep 25, 2020 | 2.333 | 2.376 | 2.308 | 2.371 | 4,546 | +0.04(+1.66%) |
Sep 24, 2020 | 2.400 | 2.420 | 2.331 | 2.333 | 17,610 | +0.01(+0.63%) |
Sep 23, 2020 | 2.349 | 2.349 | 2.284 | 2.318 | 3,582 | -0.00(-0.21%) |
Sep 22, 2020 | 2.304 | 2.332 | 2.275 | 2.323 | 9,811 | +0.05(+2.13%) |
Sep 21, 2020 | 2.275 | 2.342 | 2.275 | 2.275 | 7,231 | +0.01(+0.43%) |
Sep 18, 2020 | 2.333 | 2.429 | 2.265 | 2.265 | 9,195 | -0.09(-3.70%) |
Sep 17, 2020 | 2.371 | 2.371 | 2.342 | 2.352 | 4,375 | +0.02(+0.83%) |
Sep 16, 2020 | 2.342 | 2.439 | 2.333 | 2.333 | 7,613 | -0.13(-5.12%) |
Sep 15, 2020 | 2.371 | 2.536 | 2.371 | 2.458 | 40,796 | +0.19(+8.55%) |
Sep 14, 2020 | 2.255 | 2.352 | 2.236 | 2.265 | 7,692 | +0.02(+0.86%) |
Sep 11, 2020 | 2.304 | 2.420 | 2.245 | 2.245 | 23,763 | -0.06(-2.52%) |
Sep 10, 2020 | 2.313 | 2.352 | 2.294 | 2.304 | 3,908 | -0.01(-0.42%) |
Sep 09, 2020 | 2.287 | 2.381 | 2.255 | 2.313 | 6,205 | -0.01(-0.46%) |
Sep 08, 2020 | 2.439 | 2.446 | 2.226 | 2.324 | 20,005 | -0.12(-4.72%) |
Sep 04, 2020 | 2.410 | 2.478 | 2.333 | 2.439 | 12,088 | +0.02(+0.80%) |
Sep 03, 2020 | 2.420 | 2.458 | 2.381 | 2.420 | 4,630 | +0.07(+2.88%) |
Sep 02, 2020 | 2.384 | 2.384 | 2.275 | 2.352 | 9,509 | +0.01(+0.41%) |
Sep 01, 2020 | 2.371 | 2.371 | 2.323 | 2.342 | 11,493 | -0.03(-1.22%) |
Aug 31, 2020 | 2.371 | 2.420 | 2.371 | 2.371 | 5,970 | -0.07(-2.77%) |
Aug 28, 2020 | 2.619 | 2.619 | 2.371 | 2.439 | 22,626 | +0.05(+2.02%) |
Aug 27, 2020 | 2.468 | 2.468 | 2.371 | 2.391 | 4,421 | -0.08(-3.29%) |
Aug 26, 2020 | 2.570 | 2.570 | 2.472 | 2.472 | 5,655 | -0.06(-2.52%) |
Aug 25, 2020 | 2.604 | 2.671 | 2.420 | 2.536 | 36,937 | +0.06(+2.35%) |
Aug 24, 2020 | 2.439 | 2.512 | 2.439 | 2.478 | 10,375 | +0.01(+0.39%) |
Aug 21, 2020 | 2.458 | 2.526 | 2.458 | 2.468 | 6,302 | -0.01(-0.39%) |
Aug 20, 2020 | 2.594 | 2.594 | 2.478 | 2.478 | 4,310 | -0.13(-4.89%) |
Aug 19, 2020 | 2.575 | 2.605 | 2.565 | 2.605 | 2,946 | +0.02(+0.81%) |
Aug 18, 2020 | 2.681 | 2.681 | 2.139 | 2.584 | 38,547 | -0.05(-1.84%) |
Aug 17, 2020 | 2.739 | 2.776 | 2.449 | 2.633 | 15,173 | -0.11(-3.89%) |
Aug 14, 2020 | 2.758 | 2.798 | 2.710 | 2.739 | 5,062 | +0.00(+0.00%) |
Aug 13, 2020 | 2.698 | 2.752 | 2.698 | 2.739 | 2,267 | +0.03(+1.07%) |
Aug 12, 2020 | 2.705 | 2.735 | 2.681 | 2.710 | 7,926 | +0.03(+1.08%) |
Aug 11, 2020 | 2.681 | 2.681 | 2.681 | 2.681 | 363 | -0.04(-1.42%) |
Aug 10, 2020 | 2.710 | 2.778 | 2.710 | 2.720 | 9,505 | -0.02(-0.71%) |
Aug 07, 2020 | 2.729 | 2.785 | 2.720 | 2.739 | 13,121 | +0.03(+1.07%) |
Aug 06, 2020 | 2.749 | 2.749 | 2.682 | 2.710 | 2,478 | -0.05(-1.75%) |
Aug 05, 2020 | 2.613 | 3.029 | 2.613 | 2.758 | 83,681 | +0.19(+7.20%) |
Aug 04, 2020 | 2.612 | 2.613 | 2.573 | 2.573 | 1,355 | +0.04(+1.47%) |
Aug 03, 2020 | 2.575 | 2.575 | 2.516 | 2.536 | 38,397 | -0.07(-2.60%) |
Jul 31, 2020 | 2.536 | 2.613 | 2.536 | 2.603 | 7,232 | -0.05(-1.83%) |
Jul 30, 2020 | 2.584 | 2.662 | 2.546 | 2.652 | 15,884 | +0.10(+3.79%) |
Jul 29, 2020 | 2.555 | 2.555 | 2.555 | 2.555 | 4,577 | +0.00(+0.00%) |
Jul 28, 2020 | 2.526 | 2.555 | 2.526 | 2.555 | 5,636 | +0.00(+0.00%) |
Jul 27, 2020 | 2.565 | 2.565 | 2.526 | 2.555 | 5,845 | -0.03(-1.20%) |
Jul 24, 2020 | 2.586 | 2.586 | 2.586 | 2.586 | 1,033 | +0.01(+0.46%) |
Jul 23, 2020 | 2.546 | 2.575 | 2.536 | 2.575 | 10,683 | -0.03(-1.12%) |
Jul 22, 2020 | 2.642 | 2.642 | 2.546 | 2.604 | 2,343 | +0.01(+0.44%) |
Jul 21, 2020 | 2.623 | 2.652 | 2.592 | 2.592 | 2,238 | +0.01(+0.32%) |
Jul 20, 2020 | 2.584 | 2.584 | 2.584 | 2.584 | 79 | +0.00(+0.00%) |
Jul 17, 2020 | 2.589 | 2.589 | 2.584 | 2.584 | 1,343 | -0.06(-2.22%) |
Jul 16, 2020 | 2.652 | 2.652 | 2.623 | 2.642 | 1,486 | +0.06(+2.44%) |
Jul 15, 2020 | 2.555 | 2.599 | 2.546 | 2.579 | 3,252 | -0.07(-2.74%) |
Jul 14, 2020 | 2.507 | 2.652 | 2.507 | 2.652 | 4,533 | +0.02(+0.74%) |
Jul 13, 2020 | 2.546 | 2.633 | 2.546 | 2.633 | 4,727 | +0.06(+2.25%) |
Jul 10, 2020 | 2.565 | 2.633 | 2.478 | 2.575 | 5,165 | -0.03(-1.12%) |
Jul 09, 2020 | 2.662 | 2.662 | 2.594 | 2.604 | 1,790 | +0.00(+0.00%) |
Jul 08, 2020 | 2.662 | 2.662 | 2.604 | 2.604 | 5,630 | -0.13(-4.61%) |
Jul 07, 2020 | 2.613 | 2.729 | 2.604 | 2.729 | 3,865 | +0.04(+1.44%) |
Jul 06, 2020 | 2.681 | 2.691 | 2.555 | 2.691 | 5,754 | -0.01(-0.36%) |
Jul 02, 2020 | 2.787 | 2.807 | 2.632 | 2.700 | 6,922 | +0.04(+1.45%) |
Jul 01, 2020 | 2.652 | 2.720 | 2.613 | 2.662 | 12,377 | -0.03(-1.08%) |
Jun 30, 2020 | 2.652 | 2.729 | 2.594 | 2.691 | 6,157 | -0.12(-4.14%) |
Jun 29, 2020 | 2.589 | 2.807 | 2.585 | 2.807 | 15,768 | +0.29(+11.54%) |
Jun 26, 2020 | 2.468 | 2.536 | 2.429 | 2.516 | 26,553 | -0.07(-2.62%) |
Jun 25, 2020 | 2.613 | 2.624 | 2.584 | 2.584 | 2,443 | -0.03(-1.11%) |
Jun 24, 2020 | 2.613 | 2.613 | 2.516 | 2.613 | 9,467 | -0.05(-1.70%) |
Jun 23, 2020 | 2.729 | 2.729 | 2.633 | 2.658 | 5,164 | -0.06(-2.25%) |
Jun 22, 2020 | 2.710 | 2.720 | 2.633 | 2.720 | 2,451 | +0.02(+0.72%) |
Jun 19, 2020 | 2.693 | 2.710 | 2.662 | 2.700 | 3,512 | +0.07(+2.57%) |
Jun 18, 2020 | 2.685 | 2.685 | 2.633 | 2.633 | 5,603 | -0.07(-2.51%) |
Jun 17, 2020 | 2.633 | 2.710 | 2.633 | 2.700 | 3,169 | +0.08(+3.07%) |
Jun 16, 2020 | 2.536 | 2.620 | 2.536 | 2.620 | 2,662 | -0.06(-2.28%) |
Jun 15, 2020 | 2.468 | 2.681 | 2.468 | 2.681 | 70,715 | +0.05(+2.09%) |
Jun 12, 2020 | 2.575 | 2.670 | 2.535 | 2.626 | 2,479 | -0.09(-3.44%) |
Jun 11, 2020 | 2.487 | 2.720 | 2.487 | 2.720 | 14,641 | +0.15(+5.63%) |
Jun 10, 2020 | 2.639 | 2.679 | 2.575 | 2.575 | 1,662 | +0.00(+0.00%) |
Jun 09, 2020 | 2.633 | 2.662 | 2.575 | 2.575 | 10,143 | -0.13(-4.70%) |
Jun 08, 2020 | 2.758 | 2.758 | 2.594 | 2.702 | 7,473 | -0.03(-1.02%) |
Jun 05, 2020 | 2.729 | 2.729 | 2.676 | 2.729 | 4,339 | +0.02(+0.71%) |
Jun 04, 2020 | 2.720 | 2.729 | 2.710 | 2.710 | 6,216 | +0.01(+0.36%) |
Jun 03, 2020 | 2.758 | 2.758 | 2.468 | 2.700 | 13,804 | -0.09(-3.14%) |
Jun 02, 2020 | 2.817 | 2.817 | 2.787 | 2.788 | 4,974 | -0.01(-0.34%) |