Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.089 | 5.093 | 4.959 | 5.000 | 12,899 | -0.06(-1.22%) |
May 27, 2021 | 5.075 | 5.103 | 5.007 | 5.061 | 23,351 | +0.03(+0.68%) |
May 26, 2021 | 4.938 | 5.123 | 4.917 | 5.027 | 16,963 | +0.09(+1.81%) |
May 25, 2021 | 5.171 | 5.171 | 4.938 | 4.938 | 43,079 | -0.20(-3.87%) |
May 24, 2021 | 5.130 | 5.137 | 5.034 | 5.137 | 22,537 | +0.05(+1.08%) |
May 21, 2021 | 4.972 | 5.103 | 4.945 | 5.082 | 34,772 | +0.13(+2.63%) |
May 20, 2021 | 4.814 | 4.972 | 4.814 | 4.952 | 25,309 | +0.17(+3.59%) |
May 19, 2021 | 4.972 | 4.972 | 4.718 | 4.780 | 78,140 | -0.21(-4.13%) |
May 18, 2021 | 5.205 | 5.205 | 4.965 | 4.986 | 49,767 | -0.16(-3.07%) |
May 17, 2021 | 5.116 | 5.144 | 4.945 | 5.144 | 91,202 | -0.09(-1.70%) |
May 14, 2021 | 5.146 | 5.280 | 5.079 | 5.233 | 155,305 | +0.11(+2.22%) |
May 13, 2021 | 5.046 | 5.221 | 5.012 | 5.119 | 63,880 | +0.11(+2.27%) |
May 12, 2021 | 5.106 | 5.106 | 4.966 | 5.006 | 57,849 | -0.13(-2.47%) |
May 11, 2021 | 5.213 | 5.213 | 4.945 | 5.133 | 87,344 | -0.11(-2.17%) |
May 10, 2021 | 5.280 | 5.333 | 5.099 | 5.246 | 116,751 | +0.00(+0.00%) |
May 07, 2021 | 5.153 | 5.280 | 5.149 | 5.246 | 63,144 | +0.11(+2.21%) |
May 06, 2021 | 4.925 | 5.139 | 4.899 | 5.133 | 60,968 | +0.24(+4.85%) |
May 05, 2021 | 4.845 | 4.932 | 4.845 | 4.895 | 35,925 | -0.02(-0.34%) |
May 04, 2021 | 4.952 | 4.966 | 4.912 | 4.912 | 32,854 | -0.02(-0.47%) |
May 03, 2021 | 4.819 | 4.949 | 4.812 | 4.935 | 23,743 | +0.07(+1.44%) |
Apr 30, 2021 | 4.865 | 4.959 | 4.832 | 4.865 | 25,886 | +0.03(+0.69%) |
Apr 29, 2021 | 4.879 | 4.966 | 4.804 | 4.832 | 28,368 | -0.02(-0.41%) |
Apr 28, 2021 | 4.972 | 4.972 | 4.798 | 4.852 | 45,404 | -0.07(-1.49%) |
Apr 27, 2021 | 4.812 | 4.986 | 4.812 | 4.925 | 77,961 | +0.15(+3.08%) |
Apr 26, 2021 | 4.738 | 4.879 | 4.732 | 4.778 | 31,844 | +0.04(+0.85%) |
Apr 23, 2021 | 4.678 | 4.738 | 4.651 | 4.738 | 8,379 | +0.06(+1.29%) |
Apr 22, 2021 | 4.625 | 4.738 | 4.618 | 4.678 | 31,029 | +0.04(+0.86%) |
Apr 21, 2021 | 4.645 | 4.678 | 4.625 | 4.638 | 21,344 | +0.01(+0.29%) |
Apr 20, 2021 | 4.578 | 4.725 | 4.491 | 4.625 | 50,187 | +0.03(+0.73%) |
Apr 19, 2021 | 4.558 | 4.745 | 4.558 | 4.591 | 37,596 | -0.01(-0.15%) |
Apr 16, 2021 | 4.611 | 4.721 | 4.534 | 4.598 | 24,988 | -0.05(-1.15%) |
Apr 15, 2021 | 4.671 | 4.678 | 4.578 | 4.651 | 45,707 | -0.05(-1.00%) |
Apr 14, 2021 | 4.631 | 4.698 | 4.551 | 4.698 | 20,246 | +0.02(+0.43%) |
Apr 13, 2021 | 4.605 | 4.732 | 4.471 | 4.678 | 55,350 | +0.12(+2.64%) |
Apr 12, 2021 | 4.752 | 4.758 | 4.478 | 4.558 | 53,496 | -0.15(-3.13%) |
Apr 09, 2021 | 4.738 | 4.758 | 4.544 | 4.705 | 27,083 | -0.05(-0.98%) |
Apr 08, 2021 | 4.839 | 4.899 | 4.695 | 4.752 | 19,830 | -0.05(-0.97%) |
Apr 07, 2021 | 4.925 | 4.925 | 4.758 | 4.798 | 21,410 | -0.14(-2.84%) |
Apr 06, 2021 | 4.959 | 4.979 | 4.879 | 4.939 | 31,853 | +0.01(+0.14%) |
Apr 05, 2021 | 4.685 | 4.972 | 4.611 | 4.932 | 107,647 | +0.25(+5.28%) |
Apr 01, 2021 | 4.538 | 4.685 | 4.518 | 4.685 | 43,393 | +0.17(+3.85%) |
Mar 31, 2021 | 4.438 | 4.558 | 4.438 | 4.511 | 42,839 | +0.07(+1.66%) |
Mar 30, 2021 | 4.531 | 4.572 | 4.424 | 4.438 | 10,849 | -0.13(-2.78%) |
Mar 29, 2021 | 4.578 | 4.625 | 4.518 | 4.565 | 20,331 | -0.01(-0.29%) |
Mar 26, 2021 | 4.464 | 4.648 | 4.464 | 4.578 | 44,889 | +0.11(+2.54%) |
Mar 25, 2021 | 4.498 | 4.498 | 4.371 | 4.464 | 15,184 | -0.02(-0.45%) |
Mar 24, 2021 | 4.558 | 4.558 | 4.412 | 4.484 | 17,180 | -0.05(-1.18%) |
Mar 23, 2021 | 4.504 | 4.578 | 4.438 | 4.538 | 33,834 | -0.08(-1.74%) |
Mar 22, 2021 | 4.424 | 4.658 | 4.404 | 4.618 | 33,125 | +0.13(+2.98%) |
Mar 19, 2021 | 4.498 | 4.578 | 4.371 | 4.484 | 29,776 | -0.05(-1.03%) |
Mar 18, 2021 | 4.384 | 4.611 | 4.384 | 4.531 | 48,283 | +0.10(+2.26%) |
Mar 17, 2021 | 4.411 | 4.498 | 4.297 | 4.431 | 101,510 | +0.03(+0.61%) |
Mar 16, 2021 | 4.487 | 4.487 | 4.357 | 4.404 | 29,366 | -0.09(-1.93%) |
Mar 15, 2021 | 4.685 | 4.718 | 4.391 | 4.491 | 100,268 | -0.16(-3.45%) |
Mar 12, 2021 | 4.725 | 4.807 | 4.625 | 4.651 | 37,407 | -0.03(-0.71%) |
Mar 11, 2021 | 4.712 | 4.874 | 4.678 | 4.685 | 60,178 | -0.04(-0.85%) |
Mar 10, 2021 | 4.618 | 4.738 | 4.585 | 4.725 | 36,800 | +0.16(+3.51%) |
Mar 09, 2021 | 4.478 | 4.678 | 4.478 | 4.565 | 21,753 | +0.11(+2.55%) |
Mar 08, 2021 | 4.411 | 4.471 | 4.344 | 4.451 | 69,608 | +0.07(+1.68%) |
Mar 05, 2021 | 4.357 | 4.431 | 4.270 | 4.377 | 36,959 | +0.02(+0.46%) |
Mar 04, 2021 | 4.692 | 4.725 | 4.297 | 4.357 | 73,092 | -0.28(-6.05%) |
Mar 03, 2021 | 4.591 | 4.755 | 4.504 | 4.638 | 68,829 | +0.05(+1.17%) |
Mar 02, 2021 | 4.391 | 4.638 | 4.299 | 4.585 | 66,381 | +0.19(+4.41%) |
Mar 01, 2021 | 4.438 | 4.571 | 4.277 | 4.391 | 75,700 | -0.13(-2.81%) |
Feb 26, 2021 | 4.504 | 4.611 | 4.251 | 4.518 | 44,141 | +0.11(+2.42%) |
Feb 25, 2021 | 4.718 | 4.745 | 4.351 | 4.411 | 63,722 | -0.07(-1.49%) |
Feb 24, 2021 | 4.418 | 4.538 | 4.277 | 4.478 | 67,144 | +0.07(+1.52%) |
Feb 23, 2021 | 4.639 | 4.680 | 4.284 | 4.411 | 116,970 | -0.29(-6.25%) |
Feb 22, 2021 | 5.199 | 5.199 | 4.344 | 4.705 | 183,927 | -0.55(-10.43%) |
Feb 19, 2021 | 5.162 | 5.527 | 5.090 | 5.253 | 219,878 | +0.16(+3.20%) |
Feb 18, 2021 | 5.474 | 5.540 | 4.979 | 5.090 | 98,355 | -0.23(-4.29%) |
Feb 17, 2021 | 5.312 | 5.703 | 5.214 | 5.318 | 116,745 | -0.01(-0.24%) |
Feb 16, 2021 | 4.986 | 5.331 | 4.979 | 5.331 | 168,009 | +0.36(+7.35%) |
Feb 12, 2021 | 4.705 | 4.986 | 4.705 | 4.966 | 84,238 | +0.31(+6.72%) |
Feb 11, 2021 | 4.888 | 4.947 | 4.582 | 4.653 | 114,574 | -0.23(-4.67%) |
Feb 10, 2021 | 4.823 | 5.005 | 4.543 | 4.881 | 139,430 | +0.15(+3.17%) |
Feb 09, 2021 | 4.758 | 4.764 | 4.552 | 4.732 | 71,694 | +0.04(+0.83%) |
Feb 08, 2021 | 4.314 | 4.862 | 4.314 | 4.692 | 115,162 | +0.39(+9.09%) |
Feb 05, 2021 | 4.041 | 4.354 | 4.041 | 4.301 | 109,555 | +0.31(+7.67%) |
Feb 04, 2021 | 3.904 | 4.028 | 3.904 | 3.995 | 29,362 | +0.10(+2.68%) |
Feb 03, 2021 | 3.747 | 3.891 | 3.747 | 3.891 | 44,821 | +0.16(+4.37%) |
Feb 02, 2021 | 3.682 | 3.767 | 3.585 | 3.728 | 50,917 | +0.08(+2.14%) |
Feb 01, 2021 | 3.539 | 3.656 | 3.539 | 3.650 | 12,778 | +0.08(+2.38%) |
Jan 29, 2021 | 3.571 | 3.591 | 3.519 | 3.565 | 24,089 | -0.01(-0.18%) |
Jan 28, 2021 | 3.604 | 3.637 | 3.526 | 3.571 | 18,072 | -0.03(-0.90%) |
Jan 27, 2021 | 3.584 | 3.604 | 3.558 | 3.604 | 26,897 | -0.01(-0.36%) |
Jan 26, 2021 | 3.663 | 3.663 | 3.584 | 3.617 | 19,264 | -0.01(-0.36%) |
Jan 25, 2021 | 3.591 | 3.650 | 3.552 | 3.630 | 21,324 | +0.05(+1.27%) |
Jan 22, 2021 | 3.539 | 3.584 | 3.539 | 3.584 | 6,444 | +0.03(+0.73%) |
Jan 21, 2021 | 3.552 | 3.569 | 3.523 | 3.558 | 10,980 | -0.01(-0.18%) |
Jan 20, 2021 | 3.552 | 3.661 | 3.552 | 3.565 | 22,721 | +0.03(+0.92%) |
Jan 19, 2021 | 3.480 | 3.571 | 3.467 | 3.532 | 17,694 | +0.07(+2.07%) |
Jan 15, 2021 | 3.500 | 3.500 | 3.409 | 3.461 | 9,973 | -0.06(-1.67%) |
Jan 14, 2021 | 3.513 | 3.584 | 3.500 | 3.519 | 23,806 | +0.03(+0.93%) |
Jan 13, 2021 | 3.487 | 3.487 | 3.454 | 3.487 | 18,739 | +0.04(+1.13%) |
Jan 12, 2021 | 3.441 | 3.480 | 3.395 | 3.448 | 25,194 | +0.01(+0.19%) |
Jan 11, 2021 | 3.409 | 3.451 | 3.389 | 3.441 | 28,498 | +0.02(+0.57%) |
Jan 08, 2021 | 3.422 | 3.435 | 3.389 | 3.422 | 18,105 | +0.00(+0.00%) |
Jan 07, 2021 | 3.356 | 3.448 | 3.291 | 3.422 | 48,244 | +0.09(+2.74%) |
Jan 06, 2021 | 3.285 | 3.373 | 3.285 | 3.330 | 64,332 | +0.05(+1.39%) |
Jan 05, 2021 | 3.220 | 3.291 | 3.220 | 3.285 | 27,778 | +0.07(+2.02%) |
Jan 04, 2021 | 3.200 | 3.350 | 3.200 | 3.220 | 54,875 | -0.03(-0.80%) |
Dec 31, 2020 | 3.246 | 3.246 | 3.246 | 38,066 | -0.02(-0.70%) | |
Dec 30, 2020 | 3.265 | 3.324 | 3.226 | 3.268 | 38,066 | -0.00(-0.10%) |
Dec 29, 2020 | 3.259 | 3.294 | 3.252 | 3.272 | 29,293 | -0.01(-0.40%) |
Dec 28, 2020 | 3.382 | 3.382 | 3.259 | 3.285 | 77,411 | -0.07(-2.14%) |
Dec 24, 2020 | 3.500 | 3.500 | 3.233 | 3.356 | 72,423 | -0.12(-3.56%) |
Dec 23, 2020 | 3.422 | 3.513 | 3.422 | 3.480 | 24,582 | +0.09(+2.69%) |
Dec 22, 2020 | 3.422 | 3.491 | 3.382 | 3.389 | 22,626 | -0.01(-0.19%) |
Dec 21, 2020 | 3.461 | 3.461 | 3.389 | 3.395 | 27,548 | -0.07(-2.07%) |
Dec 18, 2020 | 3.493 | 3.519 | 3.467 | 3.467 | 24,857 | -0.01(-0.37%) |
Dec 17, 2020 | 3.395 | 3.545 | 3.395 | 3.480 | 23,258 | +0.07(+1.91%) |
Dec 16, 2020 | 3.428 | 3.467 | 3.356 | 3.415 | 14,621 | +0.01(+0.19%) |
Dec 15, 2020 | 3.441 | 3.445 | 3.344 | 3.409 | 27,207 | -0.02(-0.57%) |
Dec 14, 2020 | 3.474 | 3.487 | 3.389 | 3.428 | 18,523 | -0.04(-1.13%) |
Dec 11, 2020 | 3.454 | 3.493 | 3.428 | 3.467 | 5,984 | +0.01(+0.19%) |
Dec 10, 2020 | 3.480 | 3.500 | 3.422 | 3.461 | 21,814 | +0.00(+0.00%) |
Dec 09, 2020 | 3.467 | 3.506 | 3.441 | 3.461 | 27,388 | -0.03(-0.75%) |
Dec 08, 2020 | 3.389 | 3.497 | 3.389 | 3.487 | 40,144 | +0.07(+1.90%) |
Dec 07, 2020 | 3.506 | 3.506 | 3.412 | 3.422 | 27,375 | -0.08(-2.42%) |
Dec 04, 2020 | 3.487 | 3.539 | 3.487 | 3.506 | 17,338 | -0.01(-0.19%) |
Dec 03, 2020 | 3.513 | 3.513 | 3.441 | 3.513 | 39,826 | +0.00(+0.00%) |
Dec 02, 2020 | 3.448 | 3.565 | 3.441 | 3.513 | 17,886 | +0.03(+0.94%) |
Dec 01, 2020 | 3.487 | 3.591 | 3.428 | 3.480 | 30,609 | +0.03(+0.95%) |
Nov 30, 2020 | 3.598 | 3.630 | 3.422 | 3.448 | 70,529 | -0.22(-5.87%) |
Nov 27, 2020 | 3.630 | 3.708 | 3.568 | 3.663 | 18,873 | +0.07(+1.81%) |
Nov 25, 2020 | 3.519 | 3.637 | 3.519 | 3.598 | 12,735 | +0.03(+0.73%) |
Nov 24, 2020 | 3.591 | 3.643 | 3.519 | 3.571 | 37,261 | +0.05(+1.29%) |
Nov 23, 2020 | 3.552 | 3.689 | 3.467 | 3.526 | 93,198 | -0.06(-1.64%) |
Nov 20, 2020 | 3.682 | 3.682 | 3.454 | 3.584 | 24,089 | -0.01(-0.36%) |
Nov 19, 2020 | 3.702 | 3.702 | 3.539 | 3.598 | 16,815 | -0.15(-4.00%) |
Nov 18, 2020 | 3.617 | 3.819 | 3.584 | 3.747 | 56,238 | +0.20(+5.50%) |
Nov 17, 2020 | 3.702 | 3.702 | 3.532 | 3.552 | 55,465 | -0.14(-3.88%) |
Nov 16, 2020 | 3.689 | 3.741 | 3.598 | 3.695 | 69,372 | -0.03(-0.87%) |
Nov 13, 2020 | 3.633 | 3.766 | 3.621 | 3.728 | 101,634 | +0.15(+4.23%) |
Nov 12, 2020 | 3.659 | 3.677 | 3.526 | 3.577 | 49,794 | +0.00(+0.00%) |
Nov 11, 2020 | 3.501 | 3.589 | 3.489 | 3.577 | 59,897 | +0.10(+2.90%) |
Nov 10, 2020 | 3.432 | 3.608 | 3.432 | 3.476 | 25,037 | +0.05(+1.47%) |
Nov 09, 2020 | 3.507 | 3.558 | 3.407 | 3.426 | 55,198 | +0.01(+0.18%) |
Nov 06, 2020 | 3.533 | 3.533 | 3.344 | 3.419 | 32,713 | -0.06(-1.81%) |
Nov 05, 2020 | 3.388 | 3.545 | 3.306 | 3.482 | 57,548 | +0.03(+0.73%) |
Nov 04, 2020 | 3.621 | 3.763 | 3.312 | 3.457 | 47,331 | -0.16(-4.36%) |
Nov 03, 2020 | 3.615 | 3.740 | 3.589 | 3.615 | 24,185 | +0.01(+0.17%) |
Nov 02, 2020 | 3.533 | 3.703 | 3.495 | 3.608 | 33,887 | +0.13(+3.62%) |
Oct 30, 2020 | 3.633 | 3.703 | 3.445 | 3.482 | 22,867 | -0.09(-2.64%) |
Oct 29, 2020 | 3.633 | 3.646 | 3.574 | 3.577 | 13,914 | +0.01(+0.18%) |
Oct 28, 2020 | 3.501 | 3.608 | 3.460 | 3.570 | 15,388 | +0.07(+1.98%) |
Oct 27, 2020 | 3.652 | 3.715 | 3.432 | 3.501 | 27,165 | -0.18(-4.96%) |
Oct 26, 2020 | 3.759 | 3.815 | 3.622 | 3.684 | 25,664 | -0.08(-2.17%) |
Oct 23, 2020 | 3.797 | 3.822 | 3.715 | 3.766 | 8,575 | +0.04(+1.18%) |
Oct 22, 2020 | 3.715 | 3.791 | 3.715 | 3.722 | 16,205 | +0.00(+0.00%) |
Oct 21, 2020 | 3.722 | 3.810 | 3.671 | 3.722 | 27,080 | -0.08(-1.99%) |
Oct 20, 2020 | 3.841 | 3.904 | 3.740 | 3.797 | 21,216 | -0.04(-0.99%) |
Oct 19, 2020 | 3.898 | 3.898 | 3.835 | 3.835 | 17,474 | -0.03(-0.81%) |
Oct 16, 2020 | 3.822 | 3.892 | 3.791 | 3.866 | 24,297 | +0.05(+1.32%) |
Oct 15, 2020 | 3.892 | 4.002 | 3.778 | 3.816 | 38,294 | -0.08(-1.94%) |
Oct 14, 2020 | 3.652 | 3.936 | 3.652 | 3.892 | 55,460 | +0.27(+7.48%) |
Oct 13, 2020 | 3.690 | 3.690 | 3.602 | 3.621 | 8,065 | +0.01(+0.17%) |
Oct 12, 2020 | 3.747 | 3.747 | 3.608 | 3.615 | 11,410 | +0.03(+0.70%) |
Oct 09, 2020 | 3.608 | 3.923 | 3.583 | 3.589 | 20,168 | -0.06(-1.72%) |
Oct 08, 2020 | 3.715 | 3.722 | 3.627 | 3.652 | 31,047 | -0.06(-1.69%) |
Oct 07, 2020 | 3.835 | 3.951 | 3.621 | 3.715 | 28,584 | -0.04(-1.01%) |
Oct 06, 2020 | 3.766 | 3.854 | 3.737 | 3.753 | 23,723 | +0.01(+0.17%) |
Oct 05, 2020 | 3.740 | 3.841 | 3.728 | 3.747 | 25,964 | +0.04(+1.19%) |
Oct 02, 2020 | 3.589 | 3.722 | 3.520 | 3.703 | 27,631 | +0.09(+2.37%) |
Oct 01, 2020 | 3.539 | 3.671 | 3.539 | 3.617 | 18,437 | +0.07(+1.84%) |
Sep 30, 2020 | 3.608 | 3.689 | 3.545 | 3.552 | 7,771 | -0.01(-0.18%) |
Sep 29, 2020 | 3.633 | 3.652 | 3.501 | 3.558 | 13,825 | -0.04(-1.05%) |
Sep 28, 2020 | 3.669 | 3.669 | 3.545 | 3.596 | 8,041 | +0.01(+0.18%) |
Sep 25, 2020 | 3.696 | 3.696 | 3.344 | 3.589 | 21,279 | +0.02(+0.62%) |
Sep 24, 2020 | 3.690 | 3.690 | 3.558 | 3.567 | 17,773 | -0.11(-3.00%) |
Sep 23, 2020 | 3.652 | 3.715 | 3.651 | 3.677 | 10,585 | +0.01(+0.17%) |
Sep 22, 2020 | 3.703 | 3.759 | 3.596 | 3.671 | 9,482 | +0.09(+2.64%) |
Sep 21, 2020 | 3.803 | 3.835 | 3.533 | 3.577 | 30,299 | -0.30(-7.64%) |
Sep 18, 2020 | 3.879 | 3.885 | 3.766 | 3.873 | 22,708 | +0.03(+0.90%) |
Sep 17, 2020 | 3.835 | 3.879 | 3.747 | 3.838 | 20,190 | +0.06(+1.58%) |
Sep 16, 2020 | 3.785 | 3.916 | 3.778 | 3.778 | 11,797 | +0.00(+0.00%) |
Sep 15, 2020 | 4.080 | 4.080 | 3.700 | 3.778 | 57,306 | -0.17(-4.31%) |
Sep 14, 2020 | 4.005 | 4.213 | 3.910 | 3.948 | 148,146 | +0.01(+0.32%) |
Sep 11, 2020 | 3.274 | 4.087 | 3.274 | 3.936 | 389,705 | +0.71(+21.83%) |
Sep 10, 2020 | 3.262 | 3.287 | 3.224 | 3.230 | 8,953 | +0.01(+0.39%) |
Sep 09, 2020 | 3.243 | 3.243 | 3.186 | 3.218 | 9,034 | -0.04(-1.16%) |
Sep 08, 2020 | 3.306 | 3.382 | 3.190 | 3.256 | 21,880 | -0.08(-2.27%) |
Sep 04, 2020 | 3.337 | 3.337 | 3.167 | 3.331 | 33,507 | -0.01(-0.19%) |
Sep 03, 2020 | 3.445 | 3.445 | 3.281 | 3.337 | 14,849 | -0.11(-3.11%) |
Sep 02, 2020 | 3.379 | 3.455 | 3.350 | 3.445 | 16,979 | +0.09(+2.63%) |
Sep 01, 2020 | 3.243 | 3.390 | 3.212 | 3.356 | 30,507 | +0.08(+2.30%) |
Aug 31, 2020 | 3.476 | 3.476 | 3.256 | 3.281 | 25,861 | -0.20(-5.79%) |
Aug 28, 2020 | 3.602 | 3.602 | 3.445 | 3.482 | 22,232 | -0.08(-2.12%) |
Aug 27, 2020 | 3.501 | 3.583 | 3.476 | 3.558 | 16,849 | +0.06(+1.80%) |
Aug 26, 2020 | 3.781 | 3.781 | 3.487 | 3.495 | 12,705 | -0.17(-4.64%) |
Aug 25, 2020 | 3.696 | 3.755 | 3.470 | 3.665 | 41,109 | -0.13(-3.48%) |
Aug 24, 2020 | 3.652 | 3.810 | 3.621 | 3.797 | 36,667 | +0.19(+5.24%) |
Aug 21, 2020 | 3.715 | 3.753 | 3.539 | 3.608 | 25,726 | -0.10(-2.72%) |
Aug 20, 2020 | 3.652 | 3.715 | 3.615 | 3.709 | 9,421 | +0.04(+1.03%) |
Aug 19, 2020 | 3.677 | 3.703 | 3.633 | 3.671 | 16,221 | -0.02(-0.53%) |
Aug 18, 2020 | 3.766 | 3.860 | 3.564 | 3.691 | 61,527 | -0.04(-0.99%) |
Aug 17, 2020 | 4.307 | 4.345 | 3.589 | 3.728 | 118,466 | -0.55(-12.94%) |
Aug 14, 2020 | 4.080 | 4.313 | 4.074 | 4.282 | 89,584 | +0.23(+5.74%) |
Aug 13, 2020 | 3.988 | 4.086 | 3.970 | 4.050 | 46,678 | +0.07(+1.85%) |
Aug 12, 2020 | 3.756 | 4.062 | 3.731 | 3.976 | 110,978 | +0.32(+8.70%) |
Aug 11, 2020 | 3.579 | 3.670 | 3.579 | 3.658 | 54,312 | +0.02(+0.50%) |
Aug 10, 2020 | 3.450 | 3.640 | 3.449 | 3.640 | 35,740 | +0.17(+4.75%) |
Aug 07, 2020 | 3.652 | 3.652 | 3.383 | 3.475 | 36,618 | -0.19(-5.18%) |
Aug 06, 2020 | 3.413 | 3.664 | 3.393 | 3.664 | 62,820 | +0.28(+8.32%) |
Aug 05, 2020 | 3.303 | 3.389 | 3.291 | 3.383 | 49,001 | +0.10(+3.17%) |
Aug 04, 2020 | 3.230 | 3.309 | 3.199 | 3.279 | 38,701 | +0.04(+1.13%) |
Aug 03, 2020 | 3.260 | 3.260 | 3.163 | 3.242 | 22,208 | +0.01(+0.38%) |
Jul 31, 2020 | 3.371 | 3.383 | 3.224 | 3.230 | 17,491 | -0.19(-5.55%) |
Jul 30, 2020 | 3.236 | 3.419 | 3.193 | 3.419 | 11,389 | +0.20(+6.27%) |
Jul 29, 2020 | 3.114 | 3.242 | 3.101 | 3.218 | 43,603 | +0.09(+2.73%) |
Jul 28, 2020 | 3.242 | 3.254 | 3.077 | 3.132 | 36,077 | -0.09(-2.66%) |
Jul 27, 2020 | 3.303 | 3.309 | 3.212 | 3.218 | 12,394 | -0.04(-1.13%) |
Jul 24, 2020 | 3.328 | 3.359 | 3.249 | 3.254 | 15,039 | -0.07(-2.21%) |
Jul 23, 2020 | 3.487 | 3.487 | 3.316 | 3.328 | 16,455 | -0.15(-4.23%) |
Jul 22, 2020 | 3.462 | 3.523 | 3.401 | 3.475 | 10,063 | -0.03(-0.87%) |
Jul 21, 2020 | 3.322 | 3.542 | 3.322 | 3.505 | 42,596 | +0.18(+5.53%) |
Jul 20, 2020 | 3.426 | 3.426 | 3.303 | 3.322 | 20,772 | -0.06(-1.81%) |
Jul 17, 2020 | 3.542 | 3.542 | 3.383 | 3.383 | 14,058 | -0.06(-1.78%) |
Jul 16, 2020 | 3.548 | 3.572 | 3.444 | 3.444 | 14,801 | -0.09(-2.43%) |
Jul 15, 2020 | 3.579 | 3.585 | 3.530 | 3.530 | 10,321 | -0.05(-1.37%) |
Jul 14, 2020 | 3.670 | 3.731 | 3.577 | 3.579 | 18,220 | -0.06(-1.60%) |
Jul 13, 2020 | 3.585 | 3.750 | 3.585 | 3.637 | 49,369 | +0.06(+1.62%) |
Jul 10, 2020 | 3.579 | 3.652 | 3.579 | 3.579 | 8,827 | +0.02(+0.52%) |
Jul 09, 2020 | 3.683 | 3.683 | 3.380 | 3.560 | 13,952 | -0.08(-2.19%) |
Jul 08, 2020 | 3.707 | 3.710 | 3.634 | 3.640 | 13,279 | +0.03(+0.85%) |
Jul 07, 2020 | 3.609 | 3.750 | 3.609 | 3.609 | 20,234 | +0.00(+0.00%) |
Jul 06, 2020 | 3.554 | 3.664 | 3.554 | 3.609 | 29,706 | +0.06(+1.72%) |
Jul 02, 2020 | 3.670 | 3.670 | 3.548 | 3.548 | 19,126 | -0.09(-2.52%) |
Jul 01, 2020 | 3.499 | 3.872 | 3.462 | 3.640 | 36,548 | +0.13(+3.66%) |
Jun 30, 2020 | 3.493 | 3.579 | 3.462 | 3.511 | 27,852 | +0.02(+0.53%) |
Jun 29, 2020 | 3.493 | 3.621 | 3.358 | 3.493 | 29,718 | +0.12(+3.44%) |
Jun 26, 2020 | 3.475 | 3.475 | 3.352 | 3.377 | 22,396 | -0.10(-2.99%) |
Jun 25, 2020 | 3.487 | 3.609 | 3.481 | 3.481 | 14,102 | -0.01(-0.18%) |
Jun 24, 2020 | 3.499 | 3.579 | 3.487 | 3.487 | 12,950 | -0.09(-2.40%) |
Jun 23, 2020 | 3.627 | 3.646 | 3.548 | 3.572 | 15,436 | +0.02(+0.69%) |
Jun 22, 2020 | 3.731 | 3.793 | 3.548 | 3.548 | 38,393 | -0.17(-4.45%) |
Jun 19, 2020 | 3.805 | 3.872 | 3.676 | 3.713 | 27,627 | -0.04(-0.98%) |
Jun 18, 2020 | 3.756 | 3.939 | 3.701 | 3.750 | 36,794 | -0.02(-0.65%) |
Jun 17, 2020 | 3.976 | 4.056 | 3.756 | 3.774 | 30,123 | -0.19(-4.78%) |
Jun 16, 2020 | 4.019 | 4.086 | 3.964 | 3.964 | 23,419 | +0.02(+0.62%) |
Jun 15, 2020 | 4.037 | 4.239 | 3.835 | 3.939 | 62,522 | -0.15(-3.74%) |
Jun 12, 2020 | 3.835 | 4.160 | 3.597 | 4.092 | 92,853 | +0.40(+10.76%) |
Jun 11, 2020 | 3.395 | 3.738 | 3.377 | 3.695 | 64,294 | +0.15(+4.14%) |
Jun 10, 2020 | 3.670 | 3.696 | 3.316 | 3.548 | 154,151 | -0.10(-2.68%) |
Jun 09, 2020 | 4.453 | 4.453 | 3.634 | 3.646 | 118,291 | -0.81(-18.13%) |
Jun 08, 2020 | 4.777 | 4.857 | 4.417 | 4.453 | 76,710 | -0.32(-6.79%) |
Jun 05, 2020 | 4.692 | 4.943 | 4.667 | 4.777 | 71,438 | +0.13(+2.76%) |
Jun 04, 2020 | 4.985 | 4.985 | 4.288 | 4.649 | 172,135 | -0.31(-6.17%) |
Jun 03, 2020 | 5.016 | 5.059 | 4.924 | 4.955 | 118,112 | +0.04(+0.75%) |
Jun 02, 2020 | 4.741 | 4.924 | 4.630 | 4.918 | 133,763 | +0.28(+6.07%) |