Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.255 | 3.432 | 3.255 | 3.344 | 10,631 | +0.06(+1.88%) |
Jul 29, 2021 | 3.176 | 3.441 | 3.176 | 3.282 | 14,529 | +0.09(+2.76%) |
Jul 28, 2021 | 3.317 | 3.317 | 3.176 | 3.194 | 21,815 | -0.07(-2.16%) |
Jul 27, 2021 | 3.292 | 3.317 | 3.229 | 3.264 | 10,207 | -0.04(-1.33%) |
Jul 26, 2021 | 3.308 | 3.361 | 3.282 | 3.308 | 17,423 | +0.00(+0.00%) |
Jul 23, 2021 | 3.485 | 3.485 | 3.308 | 3.308 | 31,759 | -0.13(-3.85%) |
Jul 22, 2021 | 3.467 | 3.502 | 3.414 | 3.441 | 37,160 | -0.11(-2.98%) |
Jul 21, 2021 | 3.493 | 3.546 | 3.414 | 3.546 | 57,113 | +0.06(+1.77%) |
Jul 20, 2021 | 3.449 | 3.485 | 3.370 | 3.485 | 34,871 | +0.06(+1.80%) |
Jul 19, 2021 | 3.096 | 3.555 | 3.096 | 3.423 | 76,894 | +0.20(+6.30%) |
Jul 16, 2021 | 3.246 | 3.246 | 3.158 | 3.220 | 17,281 | +0.12(+3.99%) |
Jul 15, 2021 | 3.458 | 3.458 | 3.096 | 3.096 | 90,125 | -0.36(-10.46%) |
Jul 14, 2021 | 3.617 | 3.617 | 3.441 | 3.458 | 19,838 | -0.11(-2.97%) |
Jul 13, 2021 | 3.591 | 3.590 | 3.538 | 3.564 | 10,397 | +0.00(+0.00%) |
Jul 12, 2021 | 3.626 | 3.635 | 3.538 | 3.564 | 14,453 | -0.04(-1.22%) |
Jul 09, 2021 | 3.626 | 3.688 | 3.546 | 3.608 | 30,352 | +0.11(+3.02%) |
Jul 08, 2021 | 3.582 | 3.626 | 3.476 | 3.502 | 19,074 | -0.10(-2.70%) |
Jul 07, 2021 | 3.617 | 3.793 | 3.573 | 3.599 | 28,684 | -0.04(-0.97%) |
Jul 06, 2021 | 3.652 | 3.763 | 3.573 | 3.635 | 37,182 | -0.11(-3.06%) |
Jul 02, 2021 | 3.776 | 3.811 | 3.740 | 3.749 | 7,446 | -0.06(-1.62%) |
Jul 01, 2021 | 3.758 | 3.926 | 3.672 | 3.811 | 98,098 | +0.08(+2.13%) |
Jun 30, 2021 | 3.820 | 3.820 | 3.626 | 3.732 | 84,114 | -0.02(-0.47%) |
Jun 29, 2021 | 3.882 | 3.882 | 3.688 | 3.749 | 94,026 | -0.26(-6.39%) |
Jun 28, 2021 | 4.058 | 4.058 | 3.838 | 4.005 | 89,989 | -0.04(-1.09%) |
Jun 25, 2021 | 3.970 | 4.049 | 3.926 | 4.049 | 1,691 | +0.13(+3.38%) |
Jun 24, 2021 | 3.952 | 3.970 | 3.873 | 3.917 | 10,872 | +0.01(+0.23%) |
Jun 23, 2021 | 3.952 | 4.085 | 3.899 | 3.908 | 48,727 | +0.00(+0.00%) |
Jun 22, 2021 | 3.802 | 4.093 | 3.776 | 3.908 | 30,274 | +0.08(+2.07%) |
Jun 21, 2021 | 3.820 | 3.899 | 3.820 | 3.829 | 10,721 | -0.07(-1.81%) |
Jun 18, 2021 | 3.970 | 3.970 | 3.846 | 3.899 | 36,333 | -0.07(-1.78%) |
Jun 17, 2021 | 4.067 | 4.067 | 3.926 | 3.970 | 19,789 | -0.10(-2.39%) |
Jun 16, 2021 | 3.987 | 4.067 | 3.970 | 4.067 | 21,931 | -0.02(-0.43%) |
Jun 15, 2021 | 4.093 | 4.093 | 3.952 | 4.085 | 30,211 | -0.04(-0.86%) |
Jun 14, 2021 | 3.996 | 4.146 | 3.996 | 4.120 | 19,659 | +0.12(+3.09%) |
Jun 11, 2021 | 3.961 | 4.052 | 3.661 | 3.996 | 38,346 | -0.11(-2.79%) |
Jun 10, 2021 | 4.314 | 4.323 | 4.085 | 4.111 | 60,732 | -0.17(-3.92%) |
Jun 09, 2021 | 4.235 | 4.411 | 4.058 | 4.279 | 68,833 | +0.11(+2.75%) |
Jun 08, 2021 | 4.146 | 4.229 | 4.120 | 4.164 | 9,658 | +0.04(+0.85%) |
Jun 07, 2021 | 4.208 | 4.252 | 4.067 | 4.129 | 41,769 | -0.12(-2.90%) |
Jun 04, 2021 | 4.190 | 4.252 | 4.058 | 4.252 | 57,062 | +0.07(+1.69%) |
Jun 03, 2021 | 4.332 | 4.327 | 4.120 | 4.182 | 59,523 | -0.16(-3.66%) |
Jun 02, 2021 | 4.358 | 4.437 | 4.296 | 4.340 | 57,660 | -0.02(-0.40%) |
Jun 01, 2021 | 4.137 | 4.358 | 4.137 | 4.358 | 33,544 | +0.22(+5.33%) |
May 28, 2021 | 3.987 | 4.190 | 3.987 | 4.137 | 43,820 | +0.14(+3.53%) |
May 27, 2021 | 3.970 | 4.076 | 3.943 | 3.996 | 54,141 | +0.06(+1.57%) |
May 26, 2021 | 3.846 | 3.979 | 3.846 | 3.935 | 27,141 | +0.09(+2.29%) |
May 25, 2021 | 3.890 | 4.049 | 3.846 | 3.846 | 45,028 | -0.12(-3.11%) |
May 24, 2021 | 4.279 | 4.323 | 3.926 | 3.970 | 123,098 | -0.39(-8.91%) |
May 21, 2021 | 4.190 | 4.393 | 4.150 | 4.358 | 14,463 | +0.14(+3.35%) |
May 20, 2021 | 4.190 | 4.287 | 3.987 | 4.217 | 102,126 | +0.11(+2.80%) |
May 19, 2021 | 4.279 | 4.279 | 4.102 | 4.102 | 41,298 | -0.17(-3.93%) |
May 18, 2021 | 4.384 | 4.437 | 4.146 | 4.270 | 55,003 | -0.14(-3.20%) |
May 17, 2021 | 4.764 | 4.773 | 4.190 | 4.411 | 1,354,007 | -0.41(-8.59%) |
May 14, 2021 | 4.861 | 4.918 | 4.781 | 4.826 | 41,408 | -0.07(-1.44%) |
May 13, 2021 | 4.834 | 4.896 | 4.764 | 4.896 | 283,749 | +0.11(+2.30%) |
May 12, 2021 | 4.817 | 4.817 | 4.764 | 4.786 | 332,107 | +0.02(+0.46%) |
May 11, 2021 | 4.879 | 4.879 | 4.755 | 4.764 | 206,963 | -0.13(-2.70%) |
May 10, 2021 | 4.861 | 4.984 | 4.843 | 4.896 | 24,530 | -0.04(-0.72%) |
May 07, 2021 | 4.993 | 5.205 | 4.896 | 4.931 | 36,680 | -0.10(-1.93%) |
May 06, 2021 | 5.011 | 5.284 | 4.879 | 5.028 | 53,920 | +0.02(+0.35%) |
May 05, 2021 | 4.905 | 5.064 | 4.870 | 5.011 | 42,838 | +0.19(+3.84%) |
May 04, 2021 | 4.623 | 4.931 | 4.623 | 4.826 | 15,410 | +0.15(+3.21%) |
May 03, 2021 | 4.976 | 4.976 | 4.561 | 4.676 | 41,475 | +0.13(+2.91%) |
Apr 30, 2021 | 4.702 | 4.758 | 4.517 | 4.543 | 59,737 | -0.20(-4.28%) |
Apr 29, 2021 | 5.055 | 5.055 | 4.662 | 4.746 | 123,099 | -0.26(-5.28%) |
Apr 28, 2021 | 5.161 | 5.161 | 4.852 | 5.011 | 58,185 | -0.09(-1.73%) |
Apr 27, 2021 | 5.293 | 5.315 | 5.099 | 5.099 | 68,273 | -0.14(-2.69%) |
Apr 26, 2021 | 5.249 | 5.311 | 5.205 | 5.240 | 44,199 | +0.04(+0.68%) |
Apr 23, 2021 | 5.443 | 5.443 | 5.205 | 5.205 | 113,580 | -0.18(-3.28%) |
Apr 22, 2021 | 5.399 | 5.461 | 5.267 | 5.381 | 53,667 | -0.11(-1.93%) |
Apr 21, 2021 | 5.470 | 5.496 | 5.425 | 5.487 | 38,936 | +0.03(+0.48%) |
Apr 20, 2021 | 5.293 | 5.461 | 5.258 | 5.461 | 64,509 | +0.14(+2.65%) |
Apr 19, 2021 | 5.311 | 5.320 | 5.302 | 5.320 | 10,390 | +0.00(+0.00%) |
Apr 16, 2021 | 5.223 | 5.320 | 5.152 | 5.320 | 26,071 | +0.08(+1.52%) |
Apr 15, 2021 | 5.196 | 5.258 | 5.161 | 5.240 | 9,629 | -0.04(-0.67%) |
Apr 14, 2021 | 5.126 | 5.284 | 5.117 | 5.276 | 10,685 | +0.15(+2.93%) |
Apr 13, 2021 | 5.081 | 5.126 | 4.958 | 5.126 | 93,194 | +0.03(+0.52%) |
Apr 12, 2021 | 4.940 | 5.114 | 4.931 | 5.099 | 7,898 | +0.15(+3.03%) |
Apr 09, 2021 | 5.046 | 5.090 | 4.949 | 4.949 | 19,496 | -0.07(-1.41%) |
Apr 08, 2021 | 4.923 | 5.117 | 4.852 | 5.020 | 30,954 | -0.01(-0.18%) |
Apr 07, 2021 | 5.055 | 5.081 | 4.984 | 5.028 | 10,787 | -0.05(-1.04%) |
Apr 06, 2021 | 5.099 | 5.170 | 5.028 | 5.081 | 16,605 | -0.02(-0.35%) |
Apr 05, 2021 | 5.090 | 5.108 | 4.993 | 5.099 | 31,853 | -0.02(-0.34%) |
Apr 01, 2021 | 5.134 | 5.152 | 5.073 | 5.117 | 31,512 | -0.05(-1.02%) |
Mar 31, 2021 | 5.178 | 5.196 | 5.055 | 5.170 | 16,149 | +0.12(+2.45%) |
Mar 30, 2021 | 5.117 | 5.205 | 5.020 | 5.046 | 54,351 | -0.11(-2.22%) |
Mar 29, 2021 | 4.852 | 5.170 | 4.843 | 5.161 | 48,305 | +0.41(+8.74%) |
Mar 26, 2021 | 4.834 | 4.887 | 4.746 | 4.746 | 2,380 | -0.04(-0.92%) |
Mar 25, 2021 | 4.870 | 4.940 | 4.755 | 4.790 | 66,733 | -0.11(-2.34%) |
Mar 24, 2021 | 5.064 | 5.064 | 4.870 | 4.905 | 5,659 | -0.10(-1.94%) |
Mar 23, 2021 | 5.073 | 5.134 | 4.984 | 5.002 | 10,918 | -0.10(-1.90%) |
Mar 22, 2021 | 5.134 | 5.134 | 4.984 | 5.099 | 54,148 | -0.07(-1.37%) |
Mar 19, 2021 | 5.187 | 5.196 | 4.896 | 5.170 | 83,995 | -0.09(-1.68%) |
Mar 18, 2021 | 5.320 | 5.381 | 5.231 | 5.258 | 63,718 | -0.02(-0.33%) |
Mar 17, 2021 | 5.293 | 5.373 | 5.205 | 5.276 | 44,236 | -0.14(-2.61%) |
Mar 16, 2021 | 5.373 | 5.417 | 5.258 | 5.417 | 86,543 | +0.02(+0.33%) |
Mar 15, 2021 | 5.346 | 5.425 | 5.284 | 5.399 | 47,639 | +0.26(+5.15%) |
Mar 12, 2021 | 5.170 | 5.249 | 5.073 | 5.134 | 37,066 | -0.01(-0.17%) |
Mar 11, 2021 | 4.861 | 5.143 | 4.861 | 5.143 | 77,508 | +0.37(+7.76%) |
Mar 10, 2021 | 4.676 | 4.773 | 4.640 | 4.773 | 26,674 | +0.21(+4.64%) |
Mar 09, 2021 | 4.587 | 4.587 | 4.508 | 4.561 | 119,332 | +0.00(+0.00%) |
Mar 08, 2021 | 4.587 | 4.667 | 4.543 | 4.561 | 307,270 | -0.05(-1.15%) |
Mar 05, 2021 | 4.605 | 4.658 | 4.587 | 4.614 | 137,725 | +0.03(+0.58%) |
Mar 04, 2021 | 4.543 | 4.651 | 4.543 | 4.587 | 67,962 | -0.08(-1.70%) |
Mar 03, 2021 | 4.640 | 4.684 | 4.587 | 4.667 | 116,934 | +0.02(+0.38%) |
Mar 02, 2021 | 4.766 | 4.766 | 4.631 | 4.649 | 314,784 | -0.11(-2.41%) |
Mar 01, 2021 | 4.746 | 4.843 | 4.711 | 4.764 | 189,515 | +0.09(+1.89%) |
Feb 26, 2021 | 4.746 | 4.834 | 4.667 | 4.676 | 77,080 | -0.12(-2.57%) |
Feb 25, 2021 | 4.857 | 4.871 | 4.676 | 4.799 | 37,386 | -0.05(-1.09%) |
Feb 24, 2021 | 4.870 | 4.899 | 4.843 | 4.852 | 10,942 | -0.03(-0.54%) |
Feb 23, 2021 | 4.905 | 4.914 | 4.879 | 4.879 | 31,393 | -0.05(-1.07%) |
Feb 22, 2021 | 4.887 | 4.932 | 4.879 | 4.931 | 42,181 | -0.06(-1.24%) |
Feb 19, 2021 | 4.984 | 5.073 | 4.940 | 4.993 | 8,388 | +0.07(+1.43%) |
Feb 18, 2021 | 4.923 | 4.923 | 4.810 | 4.923 | 31,962 | +0.00(+0.00%) |
Feb 17, 2021 | 5.046 | 5.126 | 4.808 | 4.923 | 222,201 | -0.11(-2.11%) |
Feb 16, 2021 | 4.940 | 5.055 | 4.852 | 5.028 | 83,690 | +0.13(+2.70%) |
Feb 12, 2021 | 4.931 | 4.931 | 4.843 | 4.896 | 32,079 | -0.01(-0.18%) |
Feb 11, 2021 | 4.870 | 4.905 | 4.790 | 4.905 | 66,615 | +0.04(+0.91%) |
Feb 10, 2021 | 4.861 | 4.861 | 4.817 | 4.861 | 17,891 | +0.00(+0.00%) |
Feb 09, 2021 | 4.879 | 4.940 | 4.804 | 4.861 | 11,520 | +0.05(+1.10%) |
Feb 08, 2021 | 4.879 | 4.896 | 4.789 | 4.808 | 12,209 | +0.02(+0.37%) |
Feb 05, 2021 | 4.834 | 4.896 | 4.790 | 4.790 | 24,371 | -0.02(-0.37%) |
Feb 04, 2021 | 4.737 | 4.887 | 4.737 | 4.808 | 371,552 | +0.04(+0.93%) |
Feb 03, 2021 | 4.676 | 4.773 | 4.631 | 4.764 | 272,525 | +0.06(+1.31%) |
Feb 02, 2021 | 4.658 | 4.720 | 4.605 | 4.702 | 6,815 | -0.06(-1.30%) |
Feb 01, 2021 | 4.517 | 4.773 | 4.517 | 4.764 | 111,300 | +0.32(+7.14%) |
Jan 29, 2021 | 4.852 | 4.852 | 4.340 | 4.446 | 61,324 | -0.31(-6.49%) |
Jan 28, 2021 | 4.614 | 4.764 | 4.587 | 4.755 | 369,612 | +0.15(+3.26%) |
Jan 27, 2021 | 4.605 | 4.720 | 4.561 | 4.605 | 60,057 | -0.11(-2.43%) |
Jan 26, 2021 | 4.711 | 4.764 | 4.702 | 4.720 | 301,076 | +0.00(+0.00%) |
Jan 25, 2021 | 4.737 | 4.790 | 4.640 | 4.720 | 199,877 | -0.07(-1.47%) |
Jan 22, 2021 | 4.799 | 4.923 | 4.623 | 4.790 | 21,423 | -0.11(-2.16%) |
Jan 21, 2021 | 4.861 | 4.940 | 4.790 | 4.896 | 32,548 | +0.07(+1.46%) |
Jan 20, 2021 | 4.676 | 4.852 | 4.676 | 4.826 | 17,753 | +0.24(+5.19%) |
Jan 19, 2021 | 4.587 | 4.718 | 4.587 | 4.587 | 140,949 | +0.00(+0.00%) |
Jan 15, 2021 | 4.631 | 4.676 | 4.587 | 4.587 | 20,290 | -0.23(-4.76%) |
Jan 14, 2021 | 4.711 | 4.817 | 4.684 | 4.817 | 7,051 | +0.12(+2.63%) |
Jan 13, 2021 | 4.649 | 4.693 | 4.587 | 4.693 | 61,742 | +0.11(+2.31%) |
Jan 12, 2021 | 4.534 | 4.649 | 4.509 | 4.587 | 4,630 | +0.12(+2.77%) |
Jan 11, 2021 | 4.464 | 4.543 | 4.411 | 4.464 | 11,827 | -0.04(-0.98%) |
Jan 08, 2021 | 4.482 | 4.583 | 4.473 | 4.508 | 10,995 | +0.02(+0.39%) |
Jan 07, 2021 | 4.508 | 4.543 | 4.411 | 4.490 | 10,798 | -0.09(-1.93%) |
Jan 06, 2021 | 4.658 | 4.693 | 4.552 | 4.579 | 18,508 | -0.10(-2.08%) |
Jan 05, 2021 | 4.516 | 4.676 | 4.516 | 4.676 | 11,001 | +0.14(+3.11%) |
Jan 04, 2021 | 4.464 | 4.552 | 4.464 | 4.534 | 39,713 | +0.17(+3.84%) |
Dec 31, 2020 | 4.367 | 4.367 | 4.367 | 29,353 | -0.02(-0.40%) | |
Dec 30, 2020 | 4.314 | 4.429 | 4.279 | 4.384 | 29,353 | +0.11(+2.69%) |
Dec 29, 2020 | 4.190 | 4.323 | 4.146 | 4.270 | 16,825 | +0.07(+1.79%) |
Dec 28, 2020 | 4.190 | 4.228 | 4.173 | 4.195 | 5,709 | +0.01(+0.32%) |
Dec 24, 2020 | 4.164 | 4.182 | 4.155 | 4.182 | 1,020 | +0.02(+0.42%) |
Dec 23, 2020 | 4.270 | 4.296 | 4.102 | 4.164 | 37,950 | -0.16(-3.67%) |
Dec 22, 2020 | 4.120 | 4.323 | 4.096 | 4.323 | 58,653 | +0.13(+3.16%) |
Dec 21, 2020 | 4.120 | 4.190 | 4.032 | 4.190 | 10,539 | -0.13(-3.06%) |
Dec 18, 2020 | 4.252 | 4.323 | 4.226 | 4.323 | 11,902 | +0.09(+2.08%) |
Dec 17, 2020 | 4.235 | 4.261 | 4.111 | 4.235 | 16,786 | +0.00(+0.00%) |
Dec 16, 2020 | 4.129 | 4.235 | 4.091 | 4.235 | 12,667 | +0.11(+2.56%) |
Dec 15, 2020 | 3.996 | 4.129 | 3.996 | 4.129 | 4,472 | +0.07(+1.74%) |
Dec 14, 2020 | 4.226 | 4.226 | 3.917 | 4.058 | 12,403 | -0.07(-1.71%) |
Dec 11, 2020 | 4.111 | 4.146 | 4.102 | 4.129 | 14,169 | -0.05(-1.27%) |
Dec 10, 2020 | 4.085 | 4.190 | 4.067 | 4.182 | 38,571 | +0.17(+4.18%) |
Dec 09, 2020 | 4.085 | 4.129 | 3.943 | 4.014 | 18,060 | -0.09(-2.15%) |
Dec 08, 2020 | 4.129 | 4.186 | 4.058 | 4.102 | 16,343 | -0.04(-0.85%) |
Dec 07, 2020 | 4.190 | 4.244 | 4.032 | 4.137 | 71,048 | -0.20(-4.67%) |
Dec 04, 2020 | 4.093 | 4.411 | 4.093 | 4.340 | 36,500 | +0.30(+7.54%) |
Dec 03, 2020 | 4.023 | 4.279 | 3.987 | 4.036 | 94,588 | +0.02(+0.55%) |
Dec 02, 2020 | 3.926 | 4.014 | 3.873 | 4.014 | 44,570 | +0.16(+4.12%) |
Dec 01, 2020 | 3.811 | 3.908 | 3.740 | 3.855 | 47,645 | +0.20(+5.56%) |
Nov 30, 2020 | 3.749 | 3.838 | 3.643 | 3.652 | 17,060 | -0.04(-1.19%) |
Nov 27, 2020 | 3.802 | 3.864 | 3.696 | 3.696 | 12,468 | -0.17(-4.34%) |
Nov 25, 2020 | 3.793 | 3.926 | 3.785 | 3.864 | 15,642 | -0.01(-0.23%) |
Nov 24, 2020 | 3.811 | 3.897 | 3.793 | 3.873 | 31,480 | +0.05(+1.39%) |
Nov 23, 2020 | 3.890 | 3.996 | 3.793 | 3.820 | 54,771 | -0.06(-1.59%) |
Nov 20, 2020 | 3.793 | 4.005 | 3.739 | 3.882 | 43,981 | +0.17(+4.51%) |
Nov 19, 2020 | 3.732 | 3.776 | 3.714 | 3.714 | 37,092 | -0.06(-1.64%) |
Nov 18, 2020 | 3.670 | 3.776 | 3.502 | 3.776 | 64,259 | +0.04(+1.18%) |
Nov 17, 2020 | 3.617 | 3.732 | 3.538 | 3.732 | 12,857 | +0.10(+2.67%) |
Nov 16, 2020 | 3.635 | 3.661 | 3.502 | 3.635 | 19,366 | +0.15(+4.30%) |
Nov 13, 2020 | 3.652 | 3.652 | 3.476 | 3.485 | 20,630 | -0.04(-1.25%) |
Nov 12, 2020 | 3.670 | 3.688 | 3.505 | 3.529 | 45,969 | -0.23(-6.10%) |
Nov 11, 2020 | 3.740 | 3.758 | 3.652 | 3.758 | 21,030 | +0.07(+1.91%) |
Nov 10, 2020 | 3.635 | 3.740 | 3.608 | 3.688 | 26,136 | -0.01(-0.32%) |
Nov 09, 2020 | 3.643 | 3.714 | 3.502 | 3.699 | 54,833 | +0.12(+3.29%) |
Nov 06, 2020 | 3.511 | 3.617 | 3.470 | 3.582 | 34,573 | +0.04(+1.00%) |
Nov 05, 2020 | 3.441 | 3.546 | 3.432 | 3.546 | 11,910 | +0.10(+2.81%) |
Nov 04, 2020 | 3.520 | 3.520 | 3.313 | 3.449 | 71,698 | -0.08(-2.25%) |
Nov 03, 2020 | 3.529 | 3.529 | 3.458 | 3.529 | 5,965 | +0.02(+0.50%) |
Nov 02, 2020 | 3.467 | 3.529 | 3.458 | 3.511 | 9,169 | +0.15(+4.46%) |
Oct 30, 2020 | 3.326 | 3.379 | 3.202 | 3.361 | 33,666 | +0.11(+3.53%) |
Oct 29, 2020 | 3.370 | 3.370 | 3.246 | 3.246 | 13,585 | -0.15(-4.42%) |
Oct 28, 2020 | 3.344 | 3.414 | 3.335 | 3.396 | 7,983 | +0.06(+1.71%) |
Oct 27, 2020 | 3.441 | 3.502 | 3.339 | 3.339 | 27,830 | -0.11(-3.19%) |
Oct 26, 2020 | 3.432 | 3.502 | 3.362 | 3.449 | 23,701 | -0.02(-0.48%) |
Oct 23, 2020 | 3.467 | 3.502 | 3.396 | 3.466 | 12,809 | +0.03(+0.74%) |
Oct 22, 2020 | 3.485 | 3.485 | 3.379 | 3.441 | 35,934 | +0.01(+0.26%) |
Oct 21, 2020 | 3.458 | 3.502 | 3.396 | 3.432 | 6,105 | -0.03(-0.77%) |
Oct 20, 2020 | 3.441 | 3.476 | 3.441 | 3.458 | 4,256 | +0.04(+1.03%) |
Oct 19, 2020 | 3.414 | 3.493 | 3.396 | 3.423 | 11,582 | +0.07(+2.11%) |
Oct 16, 2020 | 3.326 | 3.388 | 3.273 | 3.352 | 13,035 | -0.02(-0.52%) |
Oct 15, 2020 | 3.396 | 3.458 | 3.308 | 3.370 | 13,840 | -0.04(-1.29%) |
Oct 14, 2020 | 3.555 | 3.555 | 3.414 | 3.414 | 11,551 | -0.03(-0.77%) |
Oct 13, 2020 | 3.423 | 3.529 | 3.414 | 3.441 | 45,781 | +0.04(+1.04%) |
Oct 12, 2020 | 3.473 | 3.485 | 3.370 | 3.405 | 5,889 | -0.03(-0.77%) |
Oct 09, 2020 | 3.485 | 3.564 | 3.405 | 3.432 | 38,653 | +0.02(+0.52%) |
Oct 08, 2020 | 3.449 | 3.449 | 3.308 | 3.414 | 19,655 | +0.02(+0.52%) |
Oct 07, 2020 | 3.423 | 3.502 | 3.370 | 3.396 | 21,164 | +0.01(+0.26%) |
Oct 06, 2020 | 3.502 | 3.511 | 3.361 | 3.388 | 38,818 | -0.12(-3.52%) |
Oct 05, 2020 | 3.626 | 3.643 | 3.449 | 3.511 | 59,357 | -0.10(-2.69%) |
Oct 02, 2020 | 3.520 | 3.659 | 3.467 | 3.608 | 48,062 | +0.08(+2.25%) |
Oct 01, 2020 | 3.405 | 3.529 | 3.405 | 3.529 | 11,298 | +0.12(+3.63%) |
Sep 30, 2020 | 3.467 | 3.573 | 3.361 | 3.405 | 6,957 | -0.06(-1.78%) |
Sep 29, 2020 | 3.441 | 3.546 | 3.423 | 3.467 | 8,874 | +0.06(+1.81%) |
Sep 28, 2020 | 3.502 | 3.520 | 3.396 | 3.405 | 18,162 | -0.04(-1.28%) |
Sep 25, 2020 | 3.414 | 3.476 | 3.353 | 3.449 | 19,156 | -0.04(-1.26%) |
Sep 24, 2020 | 3.555 | 3.555 | 3.449 | 3.493 | 20,209 | -0.04(-1.00%) |
Sep 23, 2020 | 3.652 | 3.679 | 3.476 | 3.529 | 49,165 | -0.09(-2.41%) |
Sep 22, 2020 | 3.591 | 3.749 | 3.546 | 3.616 | 34,527 | -0.03(-0.76%) |
Sep 21, 2020 | 3.670 | 3.943 | 3.538 | 3.643 | 132,036 | -0.15(-3.95%) |
Sep 18, 2020 | 3.882 | 4.049 | 3.661 | 3.793 | 7,934 | -0.08(-2.16%) |
Sep 17, 2020 | 3.908 | 3.935 | 3.855 | 3.877 | 13,829 | -0.10(-2.55%) |
Sep 16, 2020 | 4.107 | 4.107 | 3.979 | 3.979 | 8,845 | -0.15(-3.63%) |
Sep 15, 2020 | 4.137 | 4.164 | 3.987 | 4.129 | 55,014 | +0.04(+1.08%) |
Sep 14, 2020 | 4.129 | 4.199 | 4.040 | 4.085 | 14,033 | -0.01(-0.22%) |
Sep 11, 2020 | 4.032 | 4.146 | 3.891 | 4.093 | 15,756 | +0.09(+2.20%) |
Sep 10, 2020 | 4.173 | 4.173 | 3.890 | 4.005 | 11,499 | -0.20(-4.82%) |
Sep 09, 2020 | 4.217 | 4.252 | 4.155 | 4.208 | 31,596 | +0.02(+0.42%) |
Sep 08, 2020 | 4.032 | 4.305 | 4.032 | 4.190 | 29,958 | +0.18(+4.40%) |
Sep 04, 2020 | 4.102 | 4.155 | 3.926 | 4.014 | 15,529 | +0.00(+0.00%) |
Sep 03, 2020 | 4.243 | 4.243 | 4.014 | 4.014 | 46,258 | -0.16(-3.81%) |
Sep 02, 2020 | 3.970 | 4.190 | 3.952 | 4.173 | 45,413 | +0.17(+4.18%) |
Sep 01, 2020 | 3.935 | 4.014 | 3.793 | 4.005 | 13,843 | +0.17(+4.37%) |
Aug 31, 2020 | 4.040 | 4.102 | 3.829 | 3.838 | 48,219 | -0.11(-2.68%) |
Aug 28, 2020 | 3.838 | 3.970 | 3.821 | 3.943 | 17,683 | +0.17(+4.44%) |
Aug 27, 2020 | 3.838 | 3.943 | 3.776 | 3.776 | 30,327 | -0.02(-0.47%) |
Aug 26, 2020 | 3.996 | 3.996 | 3.763 | 3.793 | 15,759 | -0.26(-6.32%) |
Aug 25, 2020 | 4.049 | 4.107 | 3.882 | 4.049 | 29,086 | -0.02(-0.43%) |
Aug 24, 2020 | 4.111 | 4.226 | 4.058 | 4.067 | 25,891 | -0.08(-1.91%) |
Aug 21, 2020 | 3.952 | 4.349 | 3.952 | 4.146 | 51,236 | +0.34(+8.80%) |
Aug 20, 2020 | 3.970 | 4.085 | 3.811 | 3.811 | 44,768 | -0.18(-4.42%) |
Aug 19, 2020 | 4.111 | 4.155 | 3.987 | 3.987 | 16,062 | -0.11(-2.80%) |
Aug 18, 2020 | 4.129 | 4.190 | 4.071 | 4.102 | 7,578 | -0.08(-1.90%) |
Aug 17, 2020 | 4.155 | 4.275 | 3.970 | 4.182 | 17,920 | +0.04(+0.85%) |
Aug 14, 2020 | 4.146 | 4.190 | 4.093 | 4.146 | 11,788 | -0.04(-0.84%) |
Aug 13, 2020 | 4.155 | 4.332 | 4.155 | 4.182 | 29,779 | -0.05(-1.25%) |
Aug 12, 2020 | 4.314 | 4.358 | 4.146 | 4.235 | 21,743 | -0.02(-0.41%) |
Aug 11, 2020 | 4.217 | 4.411 | 4.217 | 4.252 | 40,982 | +0.00(+0.00%) |
Aug 10, 2020 | 4.323 | 4.490 | 4.123 | 4.252 | 28,791 | -0.13(-3.02%) |
Aug 07, 2020 | 4.402 | 4.464 | 4.283 | 4.384 | 18,023 | +0.02(+0.40%) |
Aug 06, 2020 | 4.296 | 4.420 | 4.287 | 4.367 | 11,867 | +0.11(+2.48%) |
Aug 05, 2020 | 4.367 | 4.489 | 4.261 | 4.261 | 32,617 | -0.14(-3.21%) |
Aug 04, 2020 | 4.490 | 4.614 | 4.385 | 4.402 | 35,279 | -0.15(-3.29%) |