Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.511 | 3.524 | 3.483 | 3.517 | 169,563 | +0.01(+0.39%) |
May 27, 2021 | 3.531 | 3.531 | 3.483 | 3.504 | 231,453 | -0.02(-0.58%) |
May 26, 2021 | 3.504 | 3.545 | 3.456 | 3.524 | 239,144 | +0.01(+0.39%) |
May 25, 2021 | 3.538 | 3.558 | 3.490 | 3.511 | 165,084 | -0.03(-0.77%) |
May 24, 2021 | 3.538 | 3.555 | 3.504 | 3.538 | 400,849 | +0.01(+0.19%) |
May 21, 2021 | 3.497 | 3.538 | 3.497 | 3.531 | 160,818 | +0.03(+0.78%) |
May 20, 2021 | 3.449 | 3.511 | 3.449 | 3.504 | 158,711 | +0.05(+1.58%) |
May 19, 2021 | 3.477 | 3.504 | 3.429 | 3.449 | 220,222 | -0.05(-1.56%) |
May 18, 2021 | 3.545 | 3.545 | 3.456 | 3.504 | 353,244 | -0.03(-0.77%) |
May 17, 2021 | 3.538 | 3.565 | 3.511 | 3.531 | 300,219 | -0.01(-0.19%) |
May 14, 2021 | 3.545 | 3.545 | 3.517 | 3.538 | 241,304 | +0.01(+0.19%) |
May 13, 2021 | 3.504 | 3.545 | 3.470 | 3.531 | 188,971 | +0.05(+1.57%) |
May 12, 2021 | 3.545 | 3.558 | 3.470 | 3.477 | 238,019 | -0.06(-1.73%) |
May 11, 2021 | 3.572 | 3.606 | 3.490 | 3.538 | 247,795 | -0.03(-0.76%) |
May 10, 2021 | 3.545 | 3.606 | 3.545 | 3.565 | 205,583 | +0.03(+0.77%) |
May 07, 2021 | 3.477 | 3.552 | 3.477 | 3.538 | 156,357 | +0.05(+1.37%) |
May 06, 2021 | 3.531 | 3.540 | 3.463 | 3.490 | 212,841 | -0.03(-0.77%) |
May 05, 2021 | 3.497 | 3.517 | 3.429 | 3.517 | 219,042 | +0.04(+1.18%) |
May 04, 2021 | 3.531 | 3.531 | 3.442 | 3.477 | 263,854 | -0.06(-1.73%) |
May 03, 2021 | 3.524 | 3.567 | 3.511 | 3.538 | 322,251 | +0.04(+1.17%) |
Apr 30, 2021 | 3.483 | 3.545 | 3.483 | 3.497 | 346,792 | +0.01(+0.39%) |
Apr 29, 2021 | 3.497 | 3.555 | 3.463 | 3.483 | 276,684 | +0.01(+0.20%) |
Apr 28, 2021 | 3.565 | 3.592 | 3.477 | 3.477 | 372,413 | -0.08(-2.30%) |
Apr 27, 2021 | 3.490 | 3.562 | 3.490 | 3.558 | 441,151 | +0.08(+2.35%) |
Apr 26, 2021 | 3.449 | 3.490 | 3.442 | 3.477 | 459,176 | +0.03(+0.79%) |
Apr 23, 2021 | 3.374 | 3.456 | 3.374 | 3.449 | 301,609 | +0.07(+2.02%) |
Apr 22, 2021 | 3.429 | 3.436 | 3.374 | 3.381 | 325,140 | -0.05(-1.39%) |
Apr 21, 2021 | 3.408 | 3.459 | 3.395 | 3.429 | 277,573 | +0.01(+0.20%) |
Apr 20, 2021 | 3.442 | 3.449 | 3.385 | 3.422 | 189,346 | -0.01(-0.40%) |
Apr 19, 2021 | 3.477 | 3.484 | 3.388 | 3.436 | 364,044 | -0.03(-0.79%) |
Apr 16, 2021 | 3.456 | 3.483 | 3.446 | 3.463 | 372,318 | +0.01(+0.40%) |
Apr 15, 2021 | 3.511 | 3.517 | 3.374 | 3.449 | 591,286 | -0.06(-1.75%) |
Apr 14, 2021 | 3.483 | 3.558 | 3.483 | 3.511 | 183,235 | +0.04(+1.18%) |
Apr 13, 2021 | 3.599 | 3.599 | 3.442 | 3.470 | 671,786 | -0.12(-3.23%) |
Apr 12, 2021 | 3.688 | 3.688 | 3.579 | 3.586 | 399,452 | -0.10(-2.77%) |
Apr 09, 2021 | 3.647 | 3.708 | 3.586 | 3.688 | 773,829 | -0.02(-0.55%) |
Apr 08, 2021 | 3.688 | 3.722 | 3.648 | 3.708 | 830,752 | +0.03(+0.72%) |
Apr 07, 2021 | 3.675 | 3.682 | 3.622 | 3.682 | 669,296 | +0.02(+0.55%) |
Apr 06, 2021 | 3.615 | 3.668 | 3.602 | 3.662 | 741,251 | +0.05(+1.48%) |
Apr 05, 2021 | 3.602 | 3.622 | 3.548 | 3.608 | 730,132 | +0.05(+1.50%) |
Apr 01, 2021 | 3.542 | 3.582 | 3.502 | 3.555 | 511,422 | +0.07(+2.11%) |
Mar 31, 2021 | 3.468 | 3.495 | 3.448 | 3.482 | 330,456 | +0.04(+1.16%) |
Mar 30, 2021 | 3.402 | 3.442 | 3.381 | 3.442 | 111,659 | +0.06(+1.78%) |
Mar 29, 2021 | 3.495 | 3.508 | 3.363 | 3.381 | 396,406 | -0.10(-2.87%) |
Mar 26, 2021 | 3.488 | 3.515 | 3.442 | 3.482 | 328,953 | +0.02(+0.58%) |
Mar 25, 2021 | 3.402 | 3.482 | 3.368 | 3.462 | 298,646 | +0.07(+1.96%) |
Mar 24, 2021 | 3.595 | 3.608 | 3.395 | 3.395 | 429,223 | -0.21(-5.74%) |
Mar 23, 2021 | 3.688 | 3.702 | 3.502 | 3.602 | 1,045,785 | -0.02(-0.55%) |
Mar 22, 2021 | 3.502 | 3.788 | 3.475 | 3.622 | 1,372,211 | +0.21(+6.05%) |
Mar 19, 2021 | 3.428 | 3.435 | 3.301 | 3.415 | 411,867 | +0.01(+0.20%) |
Mar 18, 2021 | 3.355 | 3.528 | 3.348 | 3.408 | 411,250 | +0.05(+1.39%) |
Mar 17, 2021 | 3.341 | 3.368 | 3.321 | 3.361 | 408,378 | +0.04(+1.20%) |
Mar 16, 2021 | 3.261 | 3.348 | 3.235 | 3.321 | 233,545 | +0.07(+2.26%) |
Mar 15, 2021 | 3.201 | 3.268 | 3.181 | 3.248 | 396,244 | +0.04(+1.25%) |
Mar 12, 2021 | 3.168 | 3.235 | 3.161 | 3.208 | 233,446 | +0.06(+1.91%) |
Mar 11, 2021 | 3.141 | 3.201 | 3.141 | 3.148 | 194,070 | +0.00(+0.00%) |
Mar 10, 2021 | 3.155 | 3.195 | 3.128 | 3.148 | 231,317 | +0.01(+0.43%) |
Mar 09, 2021 | 3.135 | 3.161 | 3.108 | 3.135 | 139,141 | +0.00(+0.00%) |
Mar 08, 2021 | 3.121 | 3.155 | 3.115 | 3.135 | 186,767 | +0.01(+0.21%) |
Mar 05, 2021 | 3.081 | 3.128 | 3.041 | 3.128 | 143,036 | +0.05(+1.74%) |
Mar 04, 2021 | 3.141 | 3.141 | 3.048 | 3.075 | 136,440 | -0.06(-1.91%) |
Mar 03, 2021 | 3.121 | 3.135 | 3.101 | 3.135 | 69,425 | +0.01(+0.43%) |
Mar 02, 2021 | 3.101 | 3.125 | 3.081 | 3.121 | 214,236 | +0.04(+1.30%) |
Mar 01, 2021 | 3.088 | 3.108 | 3.068 | 3.081 | 133,023 | +0.04(+1.32%) |
Feb 26, 2021 | 3.115 | 3.115 | 3.021 | 3.041 | 176,321 | -0.05(-1.51%) |
Feb 25, 2021 | 3.088 | 3.101 | 3.068 | 3.088 | 98,624 | +0.02(+0.65%) |
Feb 24, 2021 | 3.061 | 3.088 | 3.055 | 3.068 | 132,853 | +0.04(+1.32%) |
Feb 23, 2021 | 3.115 | 3.115 | 3.008 | 3.028 | 121,724 | -0.07(-2.37%) |
Feb 22, 2021 | 3.055 | 3.108 | 3.008 | 3.101 | 240,863 | +0.09(+2.88%) |
Feb 19, 2021 | 3.021 | 3.041 | 3.008 | 3.015 | 140,037 | +0.00(+0.00%) |
Feb 18, 2021 | 3.008 | 3.041 | 3.002 | 3.015 | 95,825 | +0.01(+0.22%) |
Feb 17, 2021 | 3.001 | 3.035 | 2.941 | 3.008 | 319,863 | +0.00(+0.00%) |
Feb 16, 2021 | 3.021 | 3.081 | 2.995 | 3.008 | 502,585 | -0.10(-3.22%) |
Feb 12, 2021 | 3.115 | 3.135 | 3.101 | 3.108 | 162,527 | -0.01(-0.21%) |
Feb 11, 2021 | 3.135 | 3.148 | 3.115 | 3.115 | 236,224 | -0.01(-0.21%) |
Feb 10, 2021 | 3.135 | 3.135 | 3.068 | 3.121 | 400,578 | +0.03(+0.86%) |
Feb 09, 2021 | 3.028 | 3.101 | 3.015 | 3.095 | 732,411 | +0.09(+2.88%) |
Feb 08, 2021 | 2.995 | 3.021 | 2.975 | 3.008 | 348,272 | +0.03(+0.89%) |
Feb 05, 2021 | 2.995 | 2.995 | 2.901 | 2.981 | 239,143 | -0.01(-0.22%) |
Feb 04, 2021 | 2.988 | 3.021 | 2.968 | 2.988 | 210,656 | +0.00(+0.00%) |
Feb 03, 2021 | 3.001 | 3.028 | 2.981 | 2.988 | 268,344 | -0.01(-0.22%) |
Feb 02, 2021 | 2.988 | 3.035 | 2.968 | 2.995 | 261,731 | +0.03(+0.90%) |
Feb 01, 2021 | 3.001 | 3.035 | 2.935 | 2.968 | 569,884 | -0.02(-0.67%) |
Jan 29, 2021 | 2.868 | 3.001 | 2.841 | 2.988 | 905,298 | +0.13(+4.68%) |
Jan 28, 2021 | 2.815 | 2.868 | 2.781 | 2.855 | 83,553 | +0.06(+2.15%) |
Jan 27, 2021 | 2.821 | 2.821 | 2.768 | 2.795 | 134,019 | -0.03(-0.95%) |
Jan 26, 2021 | 2.855 | 2.855 | 2.821 | 2.821 | 152,458 | -0.03(-1.17%) |
Jan 25, 2021 | 2.835 | 2.861 | 2.801 | 2.855 | 329,757 | +0.05(+1.90%) |
Jan 22, 2021 | 2.735 | 2.801 | 2.721 | 2.801 | 172,873 | +0.05(+1.94%) |
Jan 21, 2021 | 2.775 | 2.801 | 2.748 | 2.748 | 83,874 | -0.03(-1.20%) |
Jan 20, 2021 | 2.795 | 2.811 | 2.775 | 2.781 | 81,416 | -0.01(-0.48%) |
Jan 19, 2021 | 2.808 | 2.861 | 2.795 | 2.795 | 165,985 | -0.01(-0.48%) |
Jan 15, 2021 | 2.801 | 2.821 | 2.788 | 2.808 | 84,562 | -0.02(-0.71%) |
Jan 14, 2021 | 2.841 | 2.855 | 2.808 | 2.828 | 84,357 | +0.01(+0.24%) |
Jan 13, 2021 | 2.835 | 2.855 | 2.806 | 2.821 | 70,542 | -0.01(-0.47%) |
Jan 12, 2021 | 2.848 | 2.855 | 2.795 | 2.835 | 107,710 | +0.01(+0.47%) |
Jan 11, 2021 | 2.815 | 2.855 | 2.815 | 2.821 | 158,190 | -0.03(-1.17%) |
Jan 08, 2021 | 2.861 | 2.868 | 2.821 | 2.855 | 132,691 | +0.01(+0.23%) |
Jan 07, 2021 | 2.855 | 2.855 | 2.808 | 2.848 | 123,123 | +0.03(+0.95%) |
Jan 06, 2021 | 2.815 | 2.855 | 2.802 | 2.821 | 157,899 | +0.04(+1.44%) |
Jan 05, 2021 | 2.821 | 2.835 | 2.761 | 2.781 | 75,857 | -0.06(-2.11%) |
Jan 04, 2021 | 2.775 | 2.855 | 2.728 | 2.841 | 246,962 | +0.07(+2.40%) |
Dec 31, 2020 | 2.775 | 2.775 | 2.775 | 103,780 | +0.04(+1.46%) | |
Dec 30, 2020 | 2.841 | 2.850 | 2.715 | 2.735 | 103,780 | -0.01(-0.49%) |
Dec 29, 2020 | 2.787 | 2.839 | 2.696 | 2.748 | 171,957 | -0.03(-0.93%) |
Dec 28, 2020 | 2.774 | 2.884 | 2.754 | 2.774 | 455,757 | +0.05(+1.66%) |
Dec 24, 2020 | 2.722 | 2.761 | 2.715 | 2.728 | 80,390 | +0.02(+0.72%) |
Dec 23, 2020 | 2.644 | 2.735 | 2.638 | 2.709 | 130,320 | +0.08(+3.04%) |
Dec 22, 2020 | 2.657 | 2.684 | 2.625 | 2.629 | 63,025 | -0.05(-1.78%) |
Dec 21, 2020 | 2.592 | 2.703 | 2.573 | 2.677 | 154,843 | +0.06(+2.48%) |
Dec 18, 2020 | 2.677 | 2.722 | 2.612 | 2.612 | 158,312 | -0.03(-1.23%) |
Dec 17, 2020 | 2.644 | 2.715 | 2.625 | 2.644 | 81,395 | -0.01(-0.49%) |
Dec 16, 2020 | 2.657 | 2.696 | 2.651 | 2.657 | 165,335 | +0.01(+0.49%) |
Dec 15, 2020 | 2.715 | 2.728 | 2.644 | 2.644 | 79,904 | -0.05(-1.92%) |
Dec 14, 2020 | 2.748 | 2.749 | 2.670 | 2.696 | 83,181 | -0.01(-0.24%) |
Dec 11, 2020 | 2.670 | 2.703 | 2.657 | 2.703 | 60,485 | +0.04(+1.46%) |
Dec 10, 2020 | 2.690 | 2.722 | 2.657 | 2.664 | 105,043 | -0.03(-1.08%) |
Dec 09, 2020 | 2.728 | 2.754 | 2.676 | 2.693 | 107,994 | -0.04(-1.31%) |
Dec 08, 2020 | 2.754 | 2.793 | 2.696 | 2.728 | 96,541 | +0.01(+0.48%) |
Dec 07, 2020 | 2.735 | 2.748 | 2.696 | 2.715 | 60,524 | -0.03(-1.18%) |
Dec 04, 2020 | 2.709 | 2.754 | 2.671 | 2.748 | 121,897 | +0.06(+2.42%) |
Dec 03, 2020 | 2.696 | 2.696 | 2.651 | 2.683 | 31,981 | +0.01(+0.49%) |
Dec 02, 2020 | 2.703 | 2.710 | 2.644 | 2.670 | 98,452 | -0.04(-1.44%) |
Dec 01, 2020 | 2.761 | 2.787 | 2.690 | 2.709 | 75,039 | -0.02(-0.71%) |
Nov 30, 2020 | 2.741 | 2.787 | 2.709 | 2.728 | 148,452 | +0.03(+0.93%) |
Nov 27, 2020 | 2.761 | 2.774 | 2.703 | 2.703 | 50,456 | -0.01(-0.45%) |
Nov 25, 2020 | 2.690 | 2.722 | 2.657 | 2.715 | 47,370 | +0.03(+1.01%) |
Nov 24, 2020 | 2.690 | 2.690 | 2.657 | 2.688 | 138,550 | +0.02(+0.68%) |
Nov 23, 2020 | 2.670 | 2.670 | 2.638 | 2.670 | 86,775 | +0.05(+1.98%) |
Nov 20, 2020 | 2.683 | 2.690 | 2.618 | 2.618 | 47,987 | -0.06(-2.42%) |
Nov 19, 2020 | 2.670 | 2.690 | 2.625 | 2.683 | 57,517 | +0.00(+0.00%) |
Nov 18, 2020 | 2.631 | 2.696 | 2.618 | 2.683 | 80,401 | +0.06(+2.22%) |
Nov 17, 2020 | 2.644 | 2.657 | 2.605 | 2.625 | 43,611 | -0.01(-0.49%) |
Nov 16, 2020 | 2.592 | 2.651 | 2.592 | 2.638 | 70,229 | +0.05(+2.01%) |
Nov 13, 2020 | 2.592 | 2.634 | 2.560 | 2.586 | 83,322 | +0.01(+0.50%) |
Nov 12, 2020 | 2.644 | 2.683 | 2.553 | 2.573 | 182,694 | -0.10(-3.64%) |
Nov 11, 2020 | 2.728 | 2.728 | 2.599 | 2.670 | 84,061 | -0.05(-1.91%) |
Nov 10, 2020 | 2.657 | 2.748 | 2.649 | 2.722 | 76,409 | +0.08(+2.94%) |
Nov 09, 2020 | 2.612 | 2.695 | 2.605 | 2.644 | 111,292 | +0.05(+2.00%) |
Nov 06, 2020 | 2.651 | 2.689 | 2.592 | 2.592 | 114,028 | -0.06(-2.20%) |
Nov 05, 2020 | 2.664 | 2.709 | 2.638 | 2.651 | 102,969 | -0.05(-1.68%) |
Nov 04, 2020 | 2.670 | 2.722 | 2.637 | 2.696 | 94,837 | +0.07(+2.72%) |
Nov 03, 2020 | 2.709 | 2.709 | 2.605 | 2.625 | 71,134 | -0.04(-1.46%) |
Nov 02, 2020 | 2.592 | 2.715 | 2.586 | 2.664 | 152,964 | +0.10(+4.05%) |
Oct 30, 2020 | 2.541 | 2.615 | 2.514 | 2.560 | 141,647 | -0.01(-0.25%) |
Oct 29, 2020 | 2.553 | 2.592 | 2.541 | 2.566 | 75,959 | +0.03(+1.28%) |
Oct 28, 2020 | 2.651 | 2.690 | 2.534 | 2.534 | 98,013 | -0.15(-5.47%) |
Oct 27, 2020 | 2.625 | 2.703 | 2.573 | 2.681 | 63,497 | +0.04(+1.47%) |
Oct 26, 2020 | 2.754 | 2.787 | 2.566 | 2.642 | 134,054 | -0.14(-5.20%) |
Oct 23, 2020 | 2.774 | 2.819 | 2.761 | 2.787 | 80,081 | +0.09(+3.37%) |
Oct 22, 2020 | 2.715 | 2.746 | 2.696 | 2.696 | 116,313 | +0.01(+0.23%) |
Oct 21, 2020 | 2.746 | 2.765 | 2.690 | 2.690 | 79,205 | -0.03(-1.16%) |
Oct 20, 2020 | 2.709 | 2.772 | 2.665 | 2.721 | 148,310 | +0.08(+2.86%) |
Oct 19, 2020 | 2.753 | 2.772 | 2.614 | 2.646 | 243,324 | -0.05(-1.87%) |
Oct 16, 2020 | 2.608 | 2.709 | 2.595 | 2.696 | 213,203 | +0.10(+3.88%) |
Oct 15, 2020 | 2.595 | 2.595 | 2.513 | 2.595 | 34,255 | +0.06(+2.49%) |
Oct 14, 2020 | 2.589 | 2.595 | 2.520 | 2.532 | 34,037 | -0.06(-2.19%) |
Oct 13, 2020 | 2.557 | 2.595 | 2.488 | 2.589 | 74,206 | +0.05(+1.98%) |
Oct 12, 2020 | 2.551 | 2.557 | 2.526 | 2.539 | 86,594 | +0.01(+0.50%) |
Oct 09, 2020 | 2.532 | 2.545 | 2.495 | 2.526 | 72,549 | -0.01(-0.25%) |
Oct 08, 2020 | 2.557 | 2.557 | 2.513 | 2.532 | 30,751 | +0.01(+0.50%) |
Oct 07, 2020 | 2.545 | 2.563 | 2.494 | 2.520 | 52,540 | -0.01(-0.25%) |
Oct 06, 2020 | 2.450 | 2.570 | 2.444 | 2.526 | 44,193 | +0.04(+1.52%) |
Oct 05, 2020 | 2.526 | 2.545 | 2.488 | 2.488 | 79,128 | -0.03(-1.25%) |
Oct 02, 2020 | 2.337 | 2.520 | 2.337 | 2.520 | 104,299 | +0.03(+1.27%) |
Oct 01, 2020 | 2.507 | 2.520 | 2.463 | 2.488 | 28,946 | -0.01(-0.50%) |
Sep 30, 2020 | 2.482 | 2.532 | 2.450 | 2.501 | 77,081 | -0.01(-0.25%) |
Sep 29, 2020 | 2.520 | 2.520 | 2.457 | 2.507 | 38,862 | -0.01(-0.25%) |
Sep 28, 2020 | 2.482 | 2.520 | 2.463 | 2.513 | 134,729 | +0.06(+2.31%) |
Sep 25, 2020 | 2.394 | 2.476 | 2.394 | 2.457 | 61,278 | +0.06(+2.63%) |
Sep 24, 2020 | 2.362 | 2.431 | 2.337 | 2.394 | 116,552 | +0.02(+0.80%) |
Sep 23, 2020 | 2.469 | 2.476 | 2.368 | 2.375 | 89,046 | -0.08(-3.33%) |
Sep 22, 2020 | 2.488 | 2.488 | 2.394 | 2.457 | 103,731 | -0.01(-0.26%) |
Sep 21, 2020 | 2.457 | 2.513 | 2.406 | 2.463 | 217,484 | +0.13(+5.39%) |
Sep 18, 2020 | 2.520 | 2.520 | 2.337 | 2.337 | 211,933 | -0.17(-6.78%) |
Sep 17, 2020 | 2.494 | 2.564 | 2.463 | 2.507 | 76,476 | +0.03(+1.27%) |
Sep 16, 2020 | 2.501 | 2.564 | 2.469 | 2.476 | 144,919 | -0.03(-1.01%) |
Sep 15, 2020 | 2.513 | 2.520 | 2.438 | 2.501 | 125,515 | +0.01(+0.51%) |
Sep 14, 2020 | 2.501 | 2.520 | 2.419 | 2.488 | 206,735 | +0.09(+3.95%) |
Sep 11, 2020 | 2.268 | 2.488 | 2.236 | 2.394 | 537,373 | +0.24(+11.11%) |
Sep 10, 2020 | 2.154 | 2.167 | 2.142 | 2.154 | 28,414 | +0.01(+0.29%) |
Sep 09, 2020 | 2.154 | 2.173 | 2.142 | 2.148 | 41,740 | +0.00(+0.00%) |
Sep 08, 2020 | 2.198 | 2.198 | 2.129 | 2.148 | 58,412 | -0.06(-2.76%) |
Sep 04, 2020 | 2.161 | 2.217 | 2.123 | 2.209 | 51,435 | +0.06(+2.84%) |
Sep 03, 2020 | 2.173 | 2.220 | 2.142 | 2.148 | 101,165 | -0.04(-1.73%) |
Sep 02, 2020 | 2.173 | 2.224 | 2.157 | 2.186 | 107,312 | -0.04(-1.70%) |
Sep 01, 2020 | 2.249 | 2.249 | 2.173 | 2.224 | 77,056 | -0.01(-0.56%) |
Aug 31, 2020 | 2.236 | 2.287 | 2.217 | 2.236 | 57,602 | -0.03(-1.39%) |
Aug 28, 2020 | 2.173 | 2.268 | 2.161 | 2.268 | 60,325 | +0.11(+4.96%) |
Aug 27, 2020 | 2.190 | 2.211 | 2.126 | 2.161 | 155,108 | -0.03(-1.44%) |
Aug 26, 2020 | 2.243 | 2.249 | 2.180 | 2.192 | 45,828 | -0.04(-1.97%) |
Aug 25, 2020 | 2.287 | 2.287 | 2.222 | 2.236 | 23,233 | -0.02(-0.84%) |
Aug 24, 2020 | 2.230 | 2.280 | 2.142 | 2.255 | 93,109 | +0.09(+4.07%) |
Aug 21, 2020 | 2.186 | 2.224 | 2.151 | 2.167 | 84,614 | -0.04(-1.71%) |
Aug 20, 2020 | 2.211 | 2.252 | 2.205 | 2.205 | 46,618 | -0.03(-1.41%) |
Aug 19, 2020 | 2.236 | 2.277 | 2.230 | 2.236 | 49,698 | +0.03(+1.14%) |
Aug 18, 2020 | 2.268 | 2.287 | 2.205 | 2.211 | 87,786 | -0.08(-3.31%) |
Aug 17, 2020 | 2.274 | 2.338 | 2.274 | 2.287 | 111,519 | +0.01(+0.55%) |
Aug 14, 2020 | 2.230 | 2.287 | 2.217 | 2.274 | 25,082 | +0.02(+0.84%) |
Aug 13, 2020 | 2.280 | 2.316 | 2.255 | 2.255 | 60,250 | -0.01(-0.56%) |
Aug 12, 2020 | 2.318 | 2.356 | 2.268 | 2.268 | 58,679 | -0.05(-2.17%) |
Aug 11, 2020 | 2.299 | 2.324 | 2.268 | 2.318 | 85,657 | +0.03(+1.38%) |
Aug 10, 2020 | 2.236 | 2.299 | 2.232 | 2.287 | 175,737 | +0.06(+2.83%) |
Aug 07, 2020 | 2.148 | 2.224 | 2.117 | 2.224 | 117,952 | +0.13(+6.33%) |
Aug 06, 2020 | 2.129 | 2.129 | 2.085 | 2.091 | 28,265 | -0.02(-0.90%) |
Aug 05, 2020 | 2.079 | 2.161 | 2.022 | 2.110 | 88,583 | +0.06(+3.08%) |
Aug 04, 2020 | 2.041 | 2.072 | 2.003 | 2.047 | 125,864 | -0.02(-0.94%) |
Aug 03, 2020 | 2.072 | 2.091 | 1.984 | 2.067 | 118,372 | -0.02(-1.18%) |
Jul 31, 2020 | 2.129 | 2.192 | 2.085 | 2.091 | 120,968 | -0.08(-3.49%) |
Jul 30, 2020 | 2.167 | 2.255 | 2.154 | 2.167 | 129,399 | +0.00(+0.00%) |
Jul 29, 2020 | 2.161 | 2.179 | 2.143 | 2.167 | 145,855 | +0.01(+0.28%) |
Jul 28, 2020 | 2.191 | 2.191 | 2.130 | 2.161 | 48,646 | -0.01(-0.56%) |
Jul 27, 2020 | 2.149 | 2.197 | 2.118 | 2.173 | 148,284 | +0.05(+2.59%) |
Jul 24, 2020 | 2.155 | 2.155 | 2.100 | 2.118 | 91,016 | -0.02(-0.85%) |
Jul 23, 2020 | 2.070 | 2.173 | 2.039 | 2.136 | 129,274 | +0.04(+1.74%) |
Jul 22, 2020 | 1.893 | 2.130 | 1.844 | 2.100 | 703,374 | +0.33(+18.56%) |
Jul 21, 2020 | 1.765 | 1.790 | 1.765 | 1.771 | 187,983 | +0.01(+0.35%) |
Jul 20, 2020 | 1.783 | 1.801 | 1.765 | 1.765 | 71,658 | -0.03(-1.69%) |
Jul 17, 2020 | 1.765 | 1.796 | 1.729 | 1.796 | 130,117 | +0.04(+2.43%) |
Jul 16, 2020 | 1.783 | 1.793 | 1.744 | 1.753 | 29,802 | -0.05(-2.70%) |
Jul 15, 2020 | 1.710 | 1.826 | 1.710 | 1.802 | 76,253 | +0.07(+4.23%) |
Jul 14, 2020 | 1.765 | 1.789 | 1.729 | 1.729 | 57,203 | -0.05(-3.07%) |
Jul 13, 2020 | 1.747 | 1.802 | 1.674 | 1.783 | 230,372 | +0.00(+0.00%) |
Jul 10, 2020 | 1.820 | 1.820 | 1.765 | 1.783 | 131,595 | -0.02(-1.35%) |
Jul 09, 2020 | 1.783 | 1.814 | 1.765 | 1.808 | 60,655 | +0.01(+0.34%) |
Jul 08, 2020 | 1.741 | 1.811 | 1.741 | 1.802 | 89,236 | +0.06(+3.32%) |
Jul 07, 2020 | 1.783 | 1.799 | 1.741 | 1.744 | 47,916 | -0.05(-2.55%) |
Jul 06, 2020 | 1.838 | 1.841 | 1.759 | 1.790 | 105,090 | +0.00(+0.00%) |
Jul 02, 2020 | 1.735 | 1.836 | 1.735 | 1.790 | 95,452 | +0.04(+2.08%) |
Jul 01, 2020 | 1.802 | 1.868 | 1.741 | 1.753 | 57,396 | -0.05(-2.70%) |
Jun 30, 2020 | 1.826 | 1.856 | 1.777 | 1.802 | 35,340 | +0.02(+1.37%) |
Jun 29, 2020 | 1.875 | 1.880 | 1.777 | 1.777 | 95,077 | -0.05(-2.67%) |
Jun 26, 2020 | 1.808 | 1.844 | 1.771 | 1.826 | 85,266 | +0.02(+1.01%) |
Jun 25, 2020 | 1.802 | 1.850 | 1.796 | 1.808 | 58,444 | +0.01(+0.68%) |
Jun 24, 2020 | 1.826 | 1.826 | 1.771 | 1.796 | 182,638 | -0.02(-1.34%) |
Jun 23, 2020 | 1.826 | 1.832 | 1.808 | 1.820 | 50,780 | +0.01(+0.50%) |
Jun 22, 2020 | 1.887 | 1.887 | 1.777 | 1.811 | 86,902 | -0.05(-2.78%) |
Jun 19, 2020 | 1.856 | 1.875 | 1.826 | 1.863 | 95,123 | +0.02(+1.32%) |
Jun 18, 2020 | 1.850 | 1.930 | 1.826 | 1.838 | 71,467 | -0.04(-2.11%) |
Jun 17, 2020 | 2.009 | 2.018 | 1.869 | 1.878 | 87,873 | -0.12(-5.94%) |
Jun 16, 2020 | 2.216 | 2.216 | 1.984 | 1.996 | 84,270 | +0.04(+1.86%) |
Jun 15, 2020 | 1.802 | 1.978 | 1.802 | 1.960 | 58,505 | +0.11(+5.92%) |
Jun 12, 2020 | 1.820 | 1.923 | 1.820 | 1.850 | 70,151 | +0.04(+2.35%) |
Jun 11, 2020 | 1.948 | 1.948 | 1.771 | 1.808 | 129,939 | -0.19(-9.45%) |
Jun 10, 2020 | 2.076 | 2.076 | 1.996 | 1.996 | 109,253 | -0.05(-2.67%) |
Jun 09, 2020 | 2.082 | 2.083 | 2.045 | 2.051 | 50,275 | -0.05(-2.60%) |
Jun 08, 2020 | 1.990 | 2.155 | 1.964 | 2.106 | 253,276 | +0.16(+8.46%) |
Jun 05, 2020 | 1.930 | 1.960 | 1.863 | 1.942 | 154,267 | +0.09(+4.59%) |
Jun 04, 2020 | 1.887 | 1.887 | 1.826 | 1.856 | 63,507 | +0.00(+0.00%) |
Jun 03, 2020 | 1.802 | 1.881 | 1.802 | 1.856 | 73,264 | +0.07(+4.10%) |
Jun 02, 2020 | 1.747 | 1.820 | 1.747 | 1.783 | 98,272 | +0.02(+1.38%) |