Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.420 | 8.620 | 7.800 | 7.970 | 202,788 | -0.36(-4.32%) |
May 27, 2021 | 8.500 | 8.790 | 8.130 | 8.330 | 377,597 | -0.20(-2.34%) |
May 26, 2021 | 7.670 | 8.690 | 7.650 | 8.530 | 827,670 | +0.99(+13.13%) |
May 25, 2021 | 7.200 | 7.850 | 7.100 | 7.540 | 296,214 | +0.34(+4.72%) |
May 24, 2021 | 7.110 | 7.500 | 7.030 | 7.200 | 166,608 | +0.03(+0.42%) |
May 21, 2021 | 7.430 | 7.749 | 7.019 | 7.170 | 263,474 | -0.27(-3.63%) |
May 20, 2021 | 7.610 | 7.850 | 7.300 | 7.440 | 486,777 | -0.09(-1.20%) |
May 19, 2021 | 6.940 | 7.690 | 6.880 | 7.530 | 553,433 | +0.44(+6.21%) |
May 18, 2021 | 6.860 | 7.450 | 6.710 | 7.090 | 343,609 | +0.09(+1.29%) |
May 17, 2021 | 7.300 | 7.500 | 6.550 | 7.000 | 409,238 | -0.41(-5.53%) |
May 14, 2021 | 6.450 | 7.600 | 6.450 | 7.410 | 701,157 | +0.93(+14.35%) |
May 13, 2021 | 6.900 | 7.120 | 6.260 | 6.480 | 668,674 | -0.29(-4.28%) |
May 12, 2021 | 7.330 | 7.960 | 6.700 | 6.770 | 1,115,720 | -0.66(-8.88%) |
May 11, 2021 | 6.860 | 8.450 | 6.760 | 7.430 | 3,669,636 | +0.82(+12.41%) |
May 10, 2021 | 7.250 | 7.680 | 6.610 | 6.610 | 778,804 | -0.76(-10.31%) |
May 07, 2021 | 7.930 | 8.590 | 7.260 | 7.370 | 1,022,801 | -0.61(-7.64%) |
May 06, 2021 | 8.492 | 8.955 | 7.497 | 7.980 | 1,710,175 | -0.45(-5.37%) |
May 05, 2021 | 7.566 | 10.94 | 7.517 | 8.433 | 15,036,710 | -0.04(-0.47%) |
May 04, 2021 | 7.842 | 8.719 | 6.955 | 8.473 | 7,068,228 | -2.67(-23.96%) |
May 03, 2021 | 5.970 | 11.41 | 5.645 | 11.14 | 39,187,764 | +4.72(+73.47%) |
Apr 30, 2021 | 5.576 | 6.423 | 5.261 | 6.423 | 45,613,656 | +1.88(+41.43%) |
Apr 29, 2021 | 4.561 | 4.561 | 4.502 | 4.542 | 1,045,746 | +0.04(+0.88%) |
Apr 28, 2021 | 4.451 | 4.532 | 4.451 | 4.502 | 2,537 | +0.08(+1.78%) |
Apr 27, 2021 | 4.394 | 4.423 | 4.315 | 4.423 | 17,016 | +0.07(+1.58%) |
Apr 26, 2021 | 4.335 | 4.423 | 4.266 | 4.355 | 22,628 | +0.12(+2.79%) |
Apr 23, 2021 | 4.374 | 4.423 | 4.236 | 4.236 | 13,906 | -0.18(-4.02%) |
Apr 22, 2021 | 4.345 | 4.423 | 4.325 | 4.414 | 27,166 | +0.09(+2.05%) |
Apr 21, 2021 | 4.315 | 4.414 | 4.286 | 4.325 | 12,391 | +0.07(+1.62%) |
Apr 20, 2021 | 4.335 | 4.404 | 4.236 | 4.256 | 11,905 | -0.08(-1.82%) |
Apr 19, 2021 | 4.384 | 4.404 | 4.335 | 4.335 | 10,416 | -0.10(-2.22%) |
Apr 16, 2021 | 4.345 | 4.433 | 4.197 | 4.433 | 15,936 | +0.10(+2.27%) |
Apr 15, 2021 | 4.502 | 4.502 | 4.276 | 4.335 | 10,122 | -0.13(-2.87%) |
Apr 14, 2021 | 4.453 | 4.629 | 4.453 | 4.463 | 5,014 | -0.07(-1.52%) |
Apr 13, 2021 | 4.492 | 4.532 | 4.364 | 4.532 | 13,711 | +0.00(+0.00%) |
Apr 12, 2021 | 4.581 | 4.581 | 4.443 | 4.532 | 5,452 | -0.04(-0.86%) |
Apr 09, 2021 | 4.650 | 4.798 | 4.542 | 4.571 | 4,364 | -0.07(-1.49%) |
Apr 08, 2021 | 4.778 | 4.778 | 4.630 | 4.640 | 8,047 | -0.10(-2.08%) |
Apr 07, 2021 | 4.818 | 4.818 | 4.650 | 4.739 | 7,126 | +0.02(+0.38%) |
Apr 06, 2021 | 4.650 | 4.728 | 4.630 | 4.721 | 5,917 | +0.06(+1.31%) |
Apr 05, 2021 | 4.670 | 4.814 | 4.565 | 4.660 | 9,163 | -0.02(-0.42%) |
Apr 01, 2021 | 4.453 | 4.680 | 4.443 | 4.680 | 10,150 | +0.24(+5.32%) |
Mar 31, 2021 | 4.483 | 4.532 | 4.443 | 4.443 | 7,791 | +0.00(+0.00%) |
Mar 30, 2021 | 4.542 | 4.719 | 4.443 | 4.443 | 17,608 | -0.03(-0.66%) |
Mar 29, 2021 | 4.463 | 4.542 | 4.404 | 4.473 | 6,721 | +0.02(+0.44%) |
Mar 26, 2021 | 4.591 | 4.611 | 4.433 | 4.453 | 2,436 | +0.02(+0.44%) |
Mar 25, 2021 | 4.345 | 4.453 | 4.288 | 4.433 | 7,637 | +0.10(+2.27%) |
Mar 24, 2021 | 4.680 | 4.680 | 4.335 | 4.335 | 15,683 | -0.28(-5.98%) |
Mar 23, 2021 | 4.680 | 4.926 | 4.581 | 4.611 | 22,161 | -0.07(-1.47%) |
Mar 22, 2021 | 4.847 | 4.847 | 4.680 | 4.680 | 9,041 | -0.13(-2.66%) |
Mar 19, 2021 | 4.837 | 4.837 | 4.683 | 4.808 | 6,496 | +0.02(+0.41%) |
Mar 18, 2021 | 4.778 | 4.887 | 4.729 | 4.788 | 12,635 | +0.05(+1.04%) |
Mar 17, 2021 | 4.640 | 4.877 | 4.611 | 4.739 | 18,770 | +0.16(+3.44%) |
Mar 16, 2021 | 4.542 | 4.749 | 4.483 | 4.581 | 34,332 | +0.04(+0.87%) |
Mar 15, 2021 | 4.355 | 4.571 | 4.335 | 4.542 | 12,564 | +0.17(+3.83%) |
Mar 12, 2021 | 4.345 | 4.483 | 4.295 | 4.374 | 38,672 | -0.16(-3.48%) |
Mar 11, 2021 | 4.414 | 4.552 | 4.335 | 4.532 | 33,845 | +0.19(+4.31%) |
Mar 10, 2021 | 4.256 | 4.473 | 4.256 | 4.345 | 15,330 | +0.01(+0.23%) |
Mar 09, 2021 | 4.276 | 4.463 | 4.207 | 4.335 | 16,320 | +0.09(+2.09%) |
Mar 08, 2021 | 4.355 | 4.423 | 4.207 | 4.246 | 16,180 | -0.04(-0.92%) |
Mar 05, 2021 | 4.305 | 4.414 | 4.004 | 4.286 | 55,116 | -0.02(-0.46%) |
Mar 04, 2021 | 4.542 | 4.552 | 4.148 | 4.305 | 53,479 | -0.33(-7.02%) |
Mar 03, 2021 | 4.699 | 4.827 | 4.542 | 4.630 | 10,749 | -0.08(-1.67%) |
Mar 02, 2021 | 4.857 | 4.877 | 4.685 | 4.709 | 21,512 | -0.12(-2.45%) |
Mar 01, 2021 | 4.561 | 4.995 | 4.512 | 4.827 | 60,847 | +0.31(+6.75%) |
Feb 26, 2021 | 4.729 | 4.729 | 4.286 | 4.522 | 52,680 | -0.27(-5.56%) |
Feb 25, 2021 | 5.113 | 5.118 | 4.788 | 4.788 | 27,086 | -0.25(-4.89%) |
Feb 24, 2021 | 4.749 | 5.162 | 4.749 | 5.034 | 29,175 | +0.20(+4.07%) |
Feb 23, 2021 | 5.093 | 5.241 | 4.768 | 4.837 | 46,780 | -0.46(-8.74%) |
Feb 22, 2021 | 5.645 | 5.645 | 5.221 | 5.300 | 45,710 | -0.36(-6.43%) |
Feb 19, 2021 | 5.872 | 6.010 | 5.635 | 5.665 | 37,251 | -0.21(-3.52%) |
Feb 18, 2021 | 6.069 | 6.268 | 5.704 | 5.872 | 102,074 | -0.08(-1.32%) |
Feb 17, 2021 | 5.271 | 6.073 | 5.271 | 5.951 | 316,677 | +0.63(+11.85%) |
Feb 16, 2021 | 5.044 | 5.330 | 5.025 | 5.320 | 43,322 | +0.28(+5.47%) |
Feb 12, 2021 | 5.074 | 5.138 | 5.044 | 5.044 | 19,285 | -0.01(-0.19%) |
Feb 11, 2021 | 5.034 | 5.172 | 5.024 | 5.054 | 19,359 | +0.03(+0.59%) |
Feb 10, 2021 | 5.182 | 5.190 | 5.024 | 5.024 | 56,111 | -0.16(-3.04%) |
Feb 09, 2021 | 5.113 | 5.379 | 5.044 | 5.182 | 51,135 | +0.12(+2.33%) |
Feb 08, 2021 | 5.123 | 5.123 | 4.995 | 5.064 | 32,609 | +0.08(+1.58%) |
Feb 05, 2021 | 4.926 | 5.074 | 4.827 | 4.985 | 77,548 | +0.16(+3.27%) |
Feb 04, 2021 | 4.758 | 4.995 | 4.754 | 4.827 | 131,601 | +0.12(+2.51%) |
Feb 03, 2021 | 4.630 | 4.739 | 4.552 | 4.709 | 70,223 | +0.21(+4.60%) |
Feb 02, 2021 | 4.355 | 4.532 | 4.355 | 4.502 | 68,291 | +0.15(+3.39%) |
Feb 01, 2021 | 4.355 | 4.394 | 4.226 | 4.355 | 37,720 | -0.01(-0.23%) |
Jan 29, 2021 | 4.295 | 4.433 | 4.295 | 4.364 | 27,812 | +0.06(+1.37%) |
Jan 28, 2021 | 4.295 | 4.463 | 4.286 | 4.305 | 34,701 | +0.00(+0.00%) |
Jan 27, 2021 | 4.443 | 4.492 | 4.276 | 4.305 | 41,018 | -0.22(-4.79%) |
Jan 26, 2021 | 4.552 | 4.601 | 4.483 | 4.522 | 28,084 | -0.11(-2.34%) |
Jan 25, 2021 | 4.689 | 4.783 | 4.443 | 4.630 | 36,681 | -0.07(-1.47%) |
Jan 22, 2021 | 4.473 | 4.818 | 4.443 | 4.699 | 88,409 | +0.18(+3.92%) |
Jan 21, 2021 | 4.502 | 4.522 | 4.335 | 4.522 | 66,895 | +0.03(+0.66%) |
Jan 20, 2021 | 4.571 | 4.591 | 4.414 | 4.492 | 38,818 | -0.01(-0.22%) |
Jan 19, 2021 | 4.532 | 4.630 | 4.433 | 4.502 | 51,215 | +0.03(+0.66%) |
Jan 15, 2021 | 4.468 | 4.670 | 4.443 | 4.473 | 119,063 | +0.04(+0.89%) |
Jan 14, 2021 | 4.384 | 4.532 | 4.383 | 4.433 | 126,229 | +0.05(+1.12%) |
Jan 13, 2021 | 4.453 | 4.453 | 4.289 | 4.384 | 72,507 | +0.01(+0.23%) |
Jan 12, 2021 | 4.433 | 4.433 | 4.308 | 4.374 | 54,824 | +0.01(+0.23%) |
Jan 11, 2021 | 4.355 | 4.423 | 4.276 | 4.364 | 44,469 | -0.08(-1.77%) |
Jan 08, 2021 | 4.522 | 4.551 | 4.380 | 4.443 | 35,830 | +0.04(+0.89%) |
Jan 07, 2021 | 4.640 | 4.640 | 4.340 | 4.404 | 162,268 | -0.57(-11.49%) |
Jan 06, 2021 | 4.315 | 4.975 | 4.236 | 4.975 | 354,044 | +0.61(+14.00%) |
Jan 05, 2021 | 4.305 | 4.423 | 4.305 | 4.364 | 29,472 | -0.01(-0.23%) |
Jan 04, 2021 | 4.443 | 4.473 | 4.246 | 4.374 | 36,608 | -0.05(-1.11%) |
Dec 31, 2020 | 4.423 | 4.423 | 4.423 | 36,648 | -0.08(-1.75%) | |
Dec 30, 2020 | 4.423 | 4.532 | 4.384 | 4.502 | 36,648 | +0.13(+2.93%) |
Dec 29, 2020 | 4.404 | 4.443 | 4.315 | 4.374 | 9,789 | -0.01(-0.22%) |
Dec 28, 2020 | 4.532 | 4.558 | 4.286 | 4.384 | 42,132 | -0.07(-1.55%) |
Dec 24, 2020 | 4.433 | 4.571 | 4.384 | 4.453 | 25,477 | +0.04(+0.89%) |
Dec 23, 2020 | 4.433 | 4.571 | 4.414 | 4.414 | 45,511 | -0.02(-0.44%) |
Dec 22, 2020 | 4.640 | 4.669 | 4.433 | 4.433 | 49,864 | -0.15(-3.23%) |
Dec 21, 2020 | 4.266 | 4.709 | 4.226 | 4.581 | 35,366 | +0.27(+6.16%) |
Dec 18, 2020 | 4.522 | 4.754 | 4.315 | 4.315 | 56,436 | -0.27(-5.81%) |
Dec 17, 2020 | 4.758 | 4.794 | 4.581 | 4.581 | 26,051 | -0.04(-0.85%) |
Dec 16, 2020 | 4.709 | 4.808 | 4.556 | 4.621 | 60,357 | +0.11(+2.40%) |
Dec 15, 2020 | 4.847 | 4.963 | 4.473 | 4.512 | 118,247 | -0.35(-7.29%) |
Dec 14, 2020 | 4.404 | 5.606 | 4.374 | 4.867 | 1,833,472 | +0.50(+11.54%) |
Dec 11, 2020 | 4.384 | 4.400 | 4.305 | 4.363 | 15,225 | -0.01(-0.25%) |
Dec 10, 2020 | 4.414 | 4.414 | 4.310 | 4.374 | 38,918 | -0.04(-0.89%) |
Dec 09, 2020 | 4.453 | 4.453 | 4.335 | 4.414 | 20,868 | +0.03(+0.67%) |
Dec 08, 2020 | 4.286 | 4.453 | 4.164 | 4.384 | 28,585 | +0.13(+3.04%) |
Dec 07, 2020 | 4.295 | 4.295 | 4.148 | 4.255 | 54,650 | -0.04(-0.94%) |
Dec 04, 2020 | 4.355 | 4.364 | 4.187 | 4.295 | 35,424 | +0.00(+0.00%) |
Dec 03, 2020 | 4.414 | 4.414 | 4.266 | 4.295 | 24,358 | -0.06(-1.47%) |
Dec 02, 2020 | 4.384 | 4.404 | 4.335 | 4.359 | 26,436 | +0.01(+0.34%) |
Dec 01, 2020 | 4.473 | 4.532 | 4.286 | 4.345 | 30,578 | -0.12(-2.65%) |
Nov 30, 2020 | 4.522 | 4.522 | 4.394 | 4.463 | 19,450 | +0.00(+0.00%) |
Nov 27, 2020 | 4.552 | 4.621 | 4.433 | 4.463 | 20,097 | -0.03(-0.66%) |
Nov 25, 2020 | 4.522 | 4.532 | 4.345 | 4.492 | 34,917 | +0.02(+0.44%) |
Nov 24, 2020 | 4.621 | 4.621 | 4.404 | 4.473 | 34,111 | -0.04(-0.87%) |
Nov 23, 2020 | 4.187 | 4.532 | 4.128 | 4.512 | 138,932 | +0.34(+8.27%) |
Nov 20, 2020 | 4.138 | 4.177 | 4.054 | 4.167 | 73,184 | +0.05(+1.20%) |
Nov 19, 2020 | 4.197 | 4.245 | 4.049 | 4.118 | 28,620 | +0.00(+0.00%) |
Nov 18, 2020 | 3.970 | 4.335 | 3.941 | 4.118 | 81,868 | +0.05(+1.21%) |
Nov 17, 2020 | 4.049 | 4.069 | 3.911 | 4.069 | 17,808 | +0.08(+1.98%) |
Nov 16, 2020 | 4.128 | 4.128 | 3.980 | 3.990 | 44,918 | +0.01(+0.25%) |
Nov 13, 2020 | 4.286 | 4.286 | 3.941 | 3.980 | 20,300 | -0.26(-6.05%) |
Nov 12, 2020 | 4.305 | 4.394 | 4.187 | 4.236 | 16,845 | +0.00(+0.00%) |
Nov 11, 2020 | 4.207 | 4.325 | 4.118 | 4.236 | 10,469 | +0.05(+1.16%) |
Nov 10, 2020 | 4.374 | 4.374 | 4.049 | 4.188 | 17,423 | -0.11(-2.52%) |
Nov 09, 2020 | 4.118 | 4.670 | 3.990 | 4.296 | 94,516 | +0.31(+7.66%) |
Nov 06, 2020 | 3.823 | 4.115 | 3.741 | 3.990 | 30,857 | +0.22(+5.74%) |
Nov 05, 2020 | 3.744 | 3.773 | 3.665 | 3.773 | 14,114 | +0.12(+3.23%) |
Nov 04, 2020 | 3.734 | 3.803 | 3.651 | 3.655 | 13,292 | -0.00(-0.13%) |
Nov 03, 2020 | 3.803 | 3.823 | 3.557 | 3.660 | 19,798 | -0.03(-0.93%) |
Nov 02, 2020 | 3.655 | 3.842 | 3.557 | 3.694 | 54,760 | +0.12(+3.31%) |
Oct 30, 2020 | 3.566 | 3.615 | 3.557 | 3.576 | 13,398 | +0.01(+0.28%) |
Oct 29, 2020 | 3.478 | 3.625 | 3.478 | 3.566 | 4,946 | -0.01(-0.28%) |
Oct 28, 2020 | 3.517 | 3.645 | 3.478 | 3.576 | 9,050 | +0.03(+0.83%) |
Oct 27, 2020 | 3.586 | 3.645 | 3.537 | 3.547 | 5,300 | -0.02(-0.55%) |
Oct 26, 2020 | 3.649 | 3.697 | 3.537 | 3.566 | 10,405 | -0.11(-2.95%) |
Oct 23, 2020 | 3.645 | 3.704 | 3.645 | 3.675 | 8,424 | +0.11(+3.04%) |
Oct 22, 2020 | 3.625 | 3.645 | 3.557 | 3.566 | 22,885 | -0.03(-0.82%) |
Oct 21, 2020 | 3.539 | 3.625 | 3.433 | 3.596 | 18,421 | +0.11(+3.28%) |
Oct 20, 2020 | 3.497 | 3.547 | 3.448 | 3.482 | 7,330 | -0.06(-1.56%) |
Oct 19, 2020 | 3.507 | 3.537 | 3.428 | 3.537 | 5,054 | +0.02(+0.58%) |
Oct 16, 2020 | 3.448 | 3.516 | 3.409 | 3.516 | 3,552 | +0.09(+2.56%) |
Oct 15, 2020 | 3.557 | 3.608 | 3.399 | 3.428 | 7,342 | -0.14(-3.87%) |
Oct 14, 2020 | 3.734 | 3.734 | 3.557 | 3.566 | 5,284 | -0.10(-2.71%) |
Oct 13, 2020 | 3.606 | 3.694 | 3.606 | 3.666 | 783 | -0.09(-2.34%) |
Oct 12, 2020 | 3.773 | 3.803 | 3.596 | 3.754 | 5,821 | -0.04(-1.04%) |
Oct 09, 2020 | 3.768 | 3.832 | 3.586 | 3.793 | 4,060 | -0.04(-1.03%) |
Oct 08, 2020 | 3.803 | 3.862 | 3.685 | 3.832 | 7,654 | -0.01(-0.26%) |
Oct 07, 2020 | 3.681 | 3.882 | 3.681 | 3.842 | 11,068 | +0.10(+2.63%) |
Oct 06, 2020 | 3.471 | 3.921 | 3.471 | 3.744 | 86,122 | +0.24(+6.74%) |
Oct 05, 2020 | 3.645 | 3.645 | 3.458 | 3.507 | 3,864 | -0.04(-1.11%) |
Oct 02, 2020 | 3.468 | 3.616 | 3.468 | 3.547 | 3,451 | -0.01(-0.28%) |
Oct 01, 2020 | 3.547 | 3.576 | 3.537 | 3.557 | 2,316 | -0.02(-0.55%) |
Sep 30, 2020 | 3.645 | 3.645 | 3.557 | 3.576 | 4,040 | -0.03(-0.82%) |
Sep 29, 2020 | 3.566 | 3.635 | 3.468 | 3.606 | 3,827 | +0.08(+2.38%) |
Sep 28, 2020 | 3.507 | 3.635 | 3.507 | 3.522 | 2,874 | +0.08(+2.44%) |
Sep 25, 2020 | 3.527 | 3.527 | 3.409 | 3.438 | 1,319 | +0.01(+0.29%) |
Sep 24, 2020 | 3.379 | 3.438 | 3.379 | 3.428 | 5,218 | +0.02(+0.72%) |
Sep 23, 2020 | 3.404 | 3.428 | 3.404 | 3.404 | 2,323 | +0.02(+0.73%) |
Sep 22, 2020 | 3.359 | 3.448 | 3.350 | 3.379 | 14,471 | -0.06(-1.86%) |
Sep 21, 2020 | 3.611 | 3.744 | 3.441 | 3.443 | 6,556 | +0.00(+0.14%) |
Sep 18, 2020 | 3.694 | 3.694 | 3.438 | 3.438 | 16,342 | -0.24(-6.43%) |
Sep 17, 2020 | 3.734 | 3.744 | 3.616 | 3.675 | 2,946 | +0.06(+1.63%) |
Sep 16, 2020 | 3.734 | 3.754 | 3.616 | 3.616 | 2,206 | -0.13(-3.42%) |
Sep 15, 2020 | 3.754 | 3.754 | 3.606 | 3.744 | 3,939 | +0.00(+0.00%) |
Sep 14, 2020 | 3.754 | 3.754 | 3.606 | 3.744 | 7,471 | -0.01(-0.26%) |
Sep 11, 2020 | 3.754 | 3.813 | 3.744 | 3.754 | 2,131 | -0.08(-2.06%) |
Sep 10, 2020 | 3.832 | 3.882 | 3.724 | 3.832 | 2,676 | +0.00(+0.09%) |
Sep 09, 2020 | 3.734 | 3.842 | 3.527 | 3.829 | 3,063 | +0.10(+2.55%) |
Sep 08, 2020 | 3.507 | 3.763 | 3.468 | 3.734 | 11,502 | +0.28(+7.98%) |
Sep 04, 2020 | 3.507 | 3.537 | 3.458 | 3.458 | 2,639 | -0.08(-2.23%) |
Sep 03, 2020 | 3.685 | 3.852 | 3.497 | 3.537 | 7,910 | +0.03(+0.84%) |
Sep 02, 2020 | 3.581 | 3.581 | 3.497 | 3.507 | 3,898 | +0.01(+0.28%) |
Sep 01, 2020 | 3.586 | 3.714 | 3.497 | 3.497 | 3,152 | -0.15(-4.05%) |
Aug 31, 2020 | 3.592 | 3.645 | 3.592 | 3.645 | 2,721 | +0.02(+0.52%) |
Aug 28, 2020 | 3.497 | 3.744 | 3.497 | 3.626 | 2,030 | -0.01(-0.30%) |
Aug 27, 2020 | 3.537 | 3.746 | 3.537 | 3.637 | 3,604 | +0.09(+2.56%) |
Aug 26, 2020 | 3.842 | 3.872 | 3.547 | 3.547 | 3,477 | -0.20(-5.26%) |
Aug 25, 2020 | 3.596 | 3.921 | 3.596 | 3.744 | 8,191 | +0.15(+4.11%) |
Aug 24, 2020 | 3.557 | 3.616 | 3.547 | 3.596 | 4,406 | +0.02(+0.55%) |
Aug 21, 2020 | 3.694 | 3.694 | 3.497 | 3.576 | 10,048 | -0.07(-1.89%) |
Aug 20, 2020 | 3.714 | 3.714 | 3.596 | 3.645 | 1,126 | +0.07(+1.93%) |
Aug 19, 2020 | 3.647 | 3.901 | 3.576 | 3.576 | 8,364 | -0.18(-4.72%) |
Aug 18, 2020 | 3.655 | 3.832 | 3.616 | 3.754 | 4,545 | -0.04(-1.04%) |
Aug 17, 2020 | 3.734 | 3.793 | 3.645 | 3.793 | 1,958 | +0.12(+3.36%) |
Aug 14, 2020 | 3.703 | 3.703 | 3.650 | 3.670 | 2,131 | -0.07(-1.97%) |
Aug 13, 2020 | 3.842 | 3.882 | 3.497 | 3.744 | 13,922 | -0.30(-7.32%) |
Aug 12, 2020 | 3.891 | 4.098 | 3.891 | 4.039 | 2,206 | +0.11(+2.76%) |
Aug 11, 2020 | 3.941 | 3.990 | 3.892 | 3.931 | 2,659 | -0.06(-1.48%) |
Aug 10, 2020 | 3.871 | 4.039 | 3.871 | 3.990 | 13,101 | +0.15(+3.85%) |
Aug 07, 2020 | 3.852 | 3.857 | 3.824 | 3.842 | 5,278 | +0.00(+0.00%) |
Aug 06, 2020 | 3.832 | 3.891 | 3.754 | 3.842 | 14,928 | -0.02(-0.51%) |
Aug 05, 2020 | 3.891 | 3.891 | 3.793 | 3.862 | 6,373 | +0.01(+0.26%) |
Aug 04, 2020 | 3.862 | 3.862 | 3.768 | 3.852 | 3,063 | +0.06(+1.56%) |
Aug 03, 2020 | 3.783 | 3.823 | 3.719 | 3.793 | 12,072 | +0.20(+5.48%) |
Jul 31, 2020 | 3.655 | 3.724 | 3.596 | 3.596 | 4,263 | -0.16(-4.20%) |
Jul 30, 2020 | 3.497 | 3.783 | 3.497 | 3.754 | 30,452 | +0.19(+5.22%) |
Jul 29, 2020 | 3.576 | 3.576 | 3.448 | 3.567 | 6,112 | -0.12(-3.18%) |
Jul 28, 2020 | 3.596 | 3.685 | 3.596 | 3.685 | 2,644 | +0.05(+1.36%) |
Jul 27, 2020 | 3.468 | 3.685 | 3.459 | 3.635 | 13,883 | +0.05(+1.37%) |
Jul 24, 2020 | 3.586 | 3.586 | 3.586 | 231 | +0.00(+0.00%) | |
Jul 23, 2020 | 3.616 | 3.645 | 3.399 | 3.586 | 6,820 | +0.03(+0.83%) |
Jul 22, 2020 | 3.547 | 3.663 | 3.547 | 3.556 | 1,935 | +0.03(+0.76%) |
Jul 21, 2020 | 3.433 | 3.649 | 3.359 | 3.530 | 1,522 | +0.10(+2.95%) |
Jul 20, 2020 | 3.547 | 3.547 | 3.340 | 3.428 | 8,020 | -0.11(-3.06%) |
Jul 17, 2020 | 3.448 | 3.596 | 3.448 | 3.537 | 5,684 | -0.01(-0.35%) |
Jul 16, 2020 | 3.350 | 3.549 | 3.350 | 3.549 | 17,145 | +0.23(+6.91%) |
Jul 15, 2020 | 3.350 | 3.369 | 3.231 | 3.320 | 10,859 | +0.07(+2.12%) |
Jul 14, 2020 | 3.251 | 3.374 | 3.241 | 3.251 | 10,256 | +0.00(+0.00%) |
Jul 13, 2020 | 3.497 | 3.497 | 3.210 | 3.251 | 18,414 | -0.24(-6.78%) |
Jul 10, 2020 | 3.596 | 3.596 | 3.379 | 3.488 | 9,541 | -0.05(-1.39%) |
Jul 09, 2020 | 3.497 | 3.566 | 3.458 | 3.537 | 10,020 | +0.10(+2.87%) |
Jul 08, 2020 | 3.566 | 3.566 | 3.428 | 3.438 | 4,016 | -0.09(-2.48%) |
Jul 07, 2020 | 3.596 | 3.685 | 3.488 | 3.526 | 23,165 | +0.00(+0.11%) |
Jul 06, 2020 | 3.507 | 3.576 | 3.497 | 3.522 | 8,371 | +0.15(+4.53%) |
Jul 02, 2020 | 3.369 | 3.438 | 3.369 | 3.369 | 7,206 | -0.03(-0.87%) |
Jul 01, 2020 | 3.310 | 3.428 | 3.300 | 3.399 | 3,508 | +0.10(+2.99%) |
Jun 30, 2020 | 3.537 | 3.547 | 3.300 | 3.300 | 17,739 | -0.10(-2.90%) |
Jun 29, 2020 | 3.586 | 3.694 | 3.231 | 3.399 | 47,716 | -0.19(-5.22%) |
Jun 26, 2020 | 3.694 | 3.695 | 3.576 | 3.586 | 4,161 | -0.11(-2.93%) |
Jun 25, 2020 | 3.921 | 3.921 | 3.694 | 3.694 | 3,287 | -0.05(-1.32%) |
Jun 24, 2020 | 3.823 | 3.823 | 3.576 | 3.744 | 6,157 | -0.05(-1.30%) |
Jun 23, 2020 | 3.931 | 3.931 | 3.744 | 3.793 | 15,948 | -0.14(-3.51%) |
Jun 22, 2020 | 4.029 | 4.039 | 3.850 | 3.931 | 10,765 | -0.05(-1.24%) |
Jun 19, 2020 | 4.044 | 4.044 | 3.980 | 3.980 | 5,176 | -0.03(-0.74%) |
Jun 18, 2020 | 4.059 | 4.079 | 3.850 | 4.010 | 5,758 | -0.05(-1.21%) |
Jun 17, 2020 | 4.089 | 4.120 | 3.941 | 4.059 | 10,955 | +0.02(+0.49%) |
Jun 16, 2020 | 4.217 | 4.217 | 4.039 | 4.039 | 13,531 | +0.06(+1.49%) |
Jun 15, 2020 | 3.941 | 3.985 | 3.793 | 3.980 | 3,877 | +0.11(+2.78%) |
Jun 12, 2020 | 3.744 | 3.875 | 3.744 | 3.872 | 2,842 | +0.13(+3.57%) |
Jun 11, 2020 | 3.842 | 3.868 | 3.596 | 3.739 | 16,388 | -0.30(-7.44%) |
Jun 10, 2020 | 3.842 | 4.157 | 3.596 | 4.039 | 71,345 | +0.22(+5.67%) |
Jun 09, 2020 | 4.167 | 4.167 | 3.803 | 3.822 | 32,691 | -0.28(-6.73%) |
Jun 08, 2020 | 4.108 | 4.236 | 3.951 | 4.098 | 35,782 | +0.15(+3.74%) |
Jun 05, 2020 | 4.266 | 4.276 | 3.813 | 3.951 | 25,883 | -0.16(-4.00%) |
Jun 04, 2020 | 3.773 | 4.115 | 3.773 | 4.115 | 18,646 | +0.30(+7.93%) |
Jun 03, 2020 | 3.990 | 4.020 | 3.754 | 3.813 | 22,611 | -0.18(-4.44%) |
Jun 02, 2020 | 4.108 | 4.335 | 3.891 | 3.990 | 52,150 | -0.19(-4.48%) |