Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.872 | 3.872 | 3.794 | 3.799 | 489,951 | -0.15(-3.84%) |
Sep 29, 2021 | 3.925 | 3.977 | 3.904 | 3.951 | 420,609 | +0.14(+3.70%) |
Sep 28, 2021 | 3.883 | 3.883 | 3.804 | 3.810 | 404,847 | -0.07(-1.75%) |
Sep 27, 2021 | 3.841 | 3.914 | 3.836 | 3.878 | 620,243 | +0.07(+1.92%) |
Sep 24, 2021 | 3.763 | 3.872 | 3.763 | 3.804 | 527,666 | -0.01(-0.27%) |
Sep 23, 2021 | 3.736 | 3.841 | 3.736 | 3.815 | 288,501 | +0.08(+2.24%) |
Sep 22, 2021 | 3.721 | 3.763 | 3.705 | 3.731 | 136,493 | +0.04(+1.13%) |
Sep 21, 2021 | 3.700 | 3.700 | 3.637 | 3.689 | 252,082 | +0.04(+1.00%) |
Sep 20, 2021 | 3.684 | 3.695 | 3.611 | 3.653 | 493,174 | -0.13(-3.32%) |
Sep 17, 2021 | 3.736 | 3.784 | 3.684 | 3.778 | 758,456 | +0.03(+0.84%) |
Sep 16, 2021 | 3.726 | 3.773 | 3.716 | 3.747 | 125,995 | -0.02(-0.55%) |
Sep 15, 2021 | 3.695 | 3.773 | 3.669 | 3.768 | 147,798 | +0.07(+1.84%) |
Sep 14, 2021 | 3.747 | 3.757 | 3.695 | 3.700 | 204,829 | -0.05(-1.26%) |
Sep 13, 2021 | 3.763 | 3.763 | 3.726 | 3.747 | 130,722 | +0.06(+1.70%) |
Sep 10, 2021 | 3.710 | 3.726 | 3.679 | 3.684 | 199,352 | -0.01(-0.14%) |
Sep 09, 2021 | 3.653 | 3.726 | 3.642 | 3.689 | 184,966 | -0.01(-0.28%) |
Sep 08, 2021 | 3.731 | 3.742 | 3.669 | 3.700 | 221,151 | -0.03(-0.84%) |
Sep 07, 2021 | 3.726 | 3.757 | 3.726 | 3.731 | 127,614 | +0.01(+0.14%) |
Sep 03, 2021 | 3.742 | 3.757 | 3.716 | 3.726 | 138,816 | -0.03(-0.83%) |
Sep 02, 2021 | 3.705 | 3.763 | 3.689 | 3.757 | 322,276 | +0.01(+0.14%) |
Sep 01, 2021 | 3.757 | 3.773 | 3.736 | 3.752 | 389,590 | +0.03(+0.70%) |
Aug 31, 2021 | 3.658 | 3.794 | 3.648 | 3.726 | 1,346,567 | +0.06(+1.71%) |
Aug 30, 2021 | 3.689 | 3.736 | 3.640 | 3.663 | 2,475,269 | +0.02(+0.43%) |
Aug 27, 2021 | 3.621 | 3.669 | 3.621 | 3.648 | 510,153 | +0.05(+1.31%) |
Aug 26, 2021 | 3.642 | 3.642 | 3.585 | 3.601 | 552,202 | -0.02(-0.43%) |
Aug 25, 2021 | 3.590 | 3.621 | 3.590 | 3.616 | 528,973 | +0.03(+0.73%) |
Aug 24, 2021 | 3.627 | 3.637 | 3.585 | 3.590 | 456,106 | -0.04(-1.15%) |
Aug 23, 2021 | 3.632 | 3.663 | 3.611 | 3.632 | 246,835 | -0.02(-0.43%) |
Aug 20, 2021 | 3.616 | 3.669 | 3.606 | 3.648 | 105,225 | +0.05(+1.45%) |
Aug 19, 2021 | 3.616 | 3.658 | 3.574 | 3.595 | 338,593 | -0.07(-1.85%) |
Aug 18, 2021 | 3.658 | 3.705 | 3.658 | 3.663 | 120,811 | +0.01(+0.29%) |
Aug 17, 2021 | 3.663 | 3.684 | 3.595 | 3.653 | 214,161 | -0.03(-0.72%) |
Aug 16, 2021 | 3.725 | 3.725 | 3.654 | 3.679 | 149,673 | -0.09(-2.30%) |
Aug 13, 2021 | 3.746 | 3.771 | 3.720 | 3.766 | 155,411 | +0.01(+0.14%) |
Aug 12, 2021 | 3.761 | 3.771 | 3.710 | 3.761 | 91,059 | +0.01(+0.14%) |
Aug 11, 2021 | 3.756 | 3.771 | 3.735 | 3.756 | 109,931 | +0.03(+0.68%) |
Aug 10, 2021 | 3.705 | 3.756 | 3.689 | 3.730 | 371,282 | +0.18(+5.03%) |
Aug 09, 2021 | 3.572 | 3.572 | 3.541 | 3.552 | 312,168 | -0.12(-3.20%) |
Aug 06, 2021 | 3.654 | 3.684 | 3.643 | 3.669 | 80,401 | +0.02(+0.42%) |
Aug 05, 2021 | 3.689 | 3.700 | 3.638 | 3.654 | 221,467 | -0.07(-1.78%) |
Aug 04, 2021 | 3.725 | 3.750 | 3.715 | 3.720 | 147,145 | -0.04(-1.09%) |
Aug 03, 2021 | 3.766 | 3.786 | 3.725 | 3.761 | 192,343 | -0.03(-0.67%) |
Aug 02, 2021 | 3.827 | 3.827 | 3.756 | 3.786 | 356,106 | +0.06(+1.64%) |
Jul 30, 2021 | 3.735 | 3.771 | 3.674 | 3.725 | 284,723 | -0.02(-0.55%) |
Jul 29, 2021 | 3.725 | 3.751 | 3.700 | 3.746 | 144,778 | +0.07(+1.94%) |
Jul 28, 2021 | 3.649 | 3.689 | 3.603 | 3.674 | 303,270 | +0.08(+2.13%) |
Jul 27, 2021 | 3.598 | 3.633 | 3.557 | 3.598 | 203,758 | -0.03(-0.84%) |
Jul 26, 2021 | 3.598 | 3.654 | 3.572 | 3.628 | 431,773 | +0.19(+5.65%) |
Jul 23, 2021 | 3.434 | 3.454 | 3.399 | 3.434 | 153,965 | +0.03(+0.75%) |
Jul 22, 2021 | 3.419 | 3.439 | 3.393 | 3.409 | 296,123 | -0.05(-1.33%) |
Jul 21, 2021 | 3.429 | 3.480 | 3.414 | 3.455 | 307,015 | +0.04(+1.20%) |
Jul 20, 2021 | 3.353 | 3.429 | 3.353 | 3.414 | 259,422 | +0.07(+1.98%) |
Jul 19, 2021 | 3.404 | 3.409 | 3.281 | 3.348 | 284,555 | -0.11(-3.24%) |
Jul 16, 2021 | 3.526 | 3.547 | 3.450 | 3.460 | 261,672 | -0.05(-1.45%) |
Jul 15, 2021 | 3.516 | 3.531 | 3.475 | 3.511 | 185,960 | +0.01(+0.29%) |
Jul 14, 2021 | 3.501 | 3.526 | 3.483 | 3.501 | 224,117 | +0.03(+0.73%) |
Jul 13, 2021 | 3.465 | 3.495 | 3.450 | 3.475 | 218,683 | +0.05(+1.49%) |
Jul 12, 2021 | 3.429 | 3.439 | 3.393 | 3.424 | 218,320 | +0.01(+0.30%) |
Jul 09, 2021 | 3.424 | 3.444 | 3.399 | 3.414 | 390,369 | +0.02(+0.60%) |
Jul 08, 2021 | 3.363 | 3.414 | 3.337 | 3.393 | 403,897 | -0.08(-2.35%) |
Jul 07, 2021 | 3.450 | 3.503 | 3.388 | 3.475 | 290,014 | -0.02(-0.44%) |
Jul 06, 2021 | 3.541 | 3.552 | 3.470 | 3.490 | 339,880 | -0.01(-0.15%) |
Jul 02, 2021 | 3.526 | 3.526 | 3.485 | 3.495 | 115,594 | -0.02(-0.44%) |
Jul 01, 2021 | 3.547 | 3.547 | 3.490 | 3.511 | 277,798 | +0.01(+0.29%) |
Jun 30, 2021 | 3.475 | 3.511 | 3.444 | 3.501 | 398,429 | -0.01(-0.15%) |
Jun 29, 2021 | 3.511 | 3.536 | 3.501 | 3.506 | 193,907 | +0.02(+0.44%) |
Jun 28, 2021 | 3.521 | 3.526 | 3.490 | 3.490 | 275,619 | -0.07(-1.87%) |
Jun 25, 2021 | 3.598 | 3.623 | 3.557 | 3.557 | 231,322 | -0.04(-1.13%) |
Jun 24, 2021 | 3.628 | 3.628 | 3.582 | 3.598 | 231,244 | -0.02(-0.42%) |
Jun 23, 2021 | 3.603 | 3.628 | 3.588 | 3.613 | 275,785 | +0.05(+1.43%) |
Jun 22, 2021 | 3.638 | 3.643 | 3.547 | 3.562 | 865,860 | +0.00(+0.00%) |
Jun 21, 2021 | 3.521 | 3.587 | 3.521 | 3.562 | 373,512 | +0.07(+2.05%) |
Jun 18, 2021 | 3.516 | 3.531 | 3.475 | 3.490 | 589,755 | -0.07(-2.01%) |
Jun 17, 2021 | 3.587 | 3.598 | 3.495 | 3.562 | 875,390 | -0.14(-3.72%) |
Jun 16, 2021 | 3.730 | 3.730 | 3.654 | 3.700 | 391,031 | -0.03(-0.68%) |
Jun 15, 2021 | 3.746 | 3.756 | 3.705 | 3.725 | 465,795 | +0.01(+0.14%) |
Jun 14, 2021 | 3.761 | 3.771 | 3.710 | 3.720 | 281,237 | -0.02(-0.55%) |
Jun 11, 2021 | 3.761 | 3.761 | 3.725 | 3.740 | 168,993 | +0.01(+0.27%) |
Jun 10, 2021 | 3.725 | 3.746 | 3.710 | 3.730 | 279,509 | -0.02(-0.54%) |
Jun 09, 2021 | 3.776 | 3.776 | 3.715 | 3.751 | 347,740 | -0.08(-2.13%) |
Jun 08, 2021 | 3.827 | 3.858 | 3.797 | 3.832 | 435,604 | +0.02(+0.40%) |
Jun 07, 2021 | 3.827 | 3.853 | 3.791 | 3.817 | 362,938 | +0.02(+0.54%) |
Jun 04, 2021 | 3.771 | 3.822 | 3.746 | 3.797 | 375,838 | +0.05(+1.22%) |
Jun 03, 2021 | 3.705 | 3.751 | 3.689 | 3.751 | 173,808 | -0.01(-0.27%) |
Jun 02, 2021 | 3.766 | 3.776 | 3.730 | 3.761 | 338,036 | +0.03(+0.82%) |
Jun 01, 2021 | 3.700 | 3.751 | 3.689 | 3.730 | 544,442 | +0.15(+4.13%) |
May 28, 2021 | 3.592 | 3.617 | 3.567 | 3.582 | 211,618 | -0.01(-0.28%) |
May 27, 2021 | 3.572 | 3.687 | 3.552 | 3.592 | 642,218 | +0.06(+1.69%) |
May 26, 2021 | 3.517 | 3.542 | 3.508 | 3.532 | 897,347 | +0.05(+1.58%) |
May 25, 2021 | 3.503 | 3.522 | 3.413 | 3.478 | 499,456 | -0.05(-1.41%) |
May 24, 2021 | 3.488 | 3.527 | 3.480 | 3.527 | 442,510 | +0.13(+3.96%) |
May 21, 2021 | 3.438 | 3.463 | 3.393 | 3.393 | 202,644 | -0.04(-1.16%) |
May 20, 2021 | 3.398 | 3.438 | 3.388 | 3.433 | 256,949 | +0.04(+1.32%) |
May 19, 2021 | 3.393 | 3.413 | 3.358 | 3.388 | 342,374 | -0.04(-1.16%) |
May 18, 2021 | 3.408 | 3.448 | 3.408 | 3.428 | 470,366 | +0.04(+1.33%) |
May 17, 2021 | 3.338 | 3.393 | 3.323 | 3.383 | 232,703 | +0.02(+0.59%) |
May 14, 2021 | 3.383 | 3.393 | 3.328 | 3.363 | 362,128 | +0.03(+0.90%) |
May 13, 2021 | 3.373 | 3.382 | 3.248 | 3.333 | 443,347 | -0.04(-1.18%) |
May 12, 2021 | 3.383 | 3.426 | 3.363 | 3.373 | 374,669 | -0.01(-0.44%) |
May 11, 2021 | 3.353 | 3.413 | 3.328 | 3.388 | 407,829 | -0.02(-0.58%) |
May 10, 2021 | 3.433 | 3.468 | 3.403 | 3.408 | 556,701 | -0.07(-2.15%) |
May 07, 2021 | 3.512 | 3.517 | 3.451 | 3.483 | 491,899 | +0.01(+0.43%) |
May 06, 2021 | 3.448 | 3.488 | 3.353 | 3.468 | 818,600 | +0.04(+1.16%) |
May 05, 2021 | 3.428 | 3.488 | 3.383 | 3.428 | 966,934 | +0.05(+1.62%) |
May 04, 2021 | 3.338 | 3.388 | 3.323 | 3.373 | 761,401 | +0.02(+0.59%) |
May 03, 2021 | 3.363 | 3.373 | 3.288 | 3.353 | 986,869 | +0.05(+1.66%) |
Apr 30, 2021 | 3.238 | 3.522 | 3.238 | 3.298 | 5,421,435 | +0.05(+1.53%) |
Apr 29, 2021 | 3.159 | 3.278 | 3.159 | 3.248 | 1,210,771 | +0.13(+4.15%) |
Apr 28, 2021 | 3.129 | 3.149 | 3.109 | 3.119 | 185,883 | +0.00(+0.00%) |
Apr 27, 2021 | 3.119 | 3.174 | 3.119 | 3.119 | 253,565 | +0.01(+0.48%) |
Apr 26, 2021 | 3.109 | 3.159 | 3.069 | 3.104 | 327,196 | -0.10(-3.11%) |
Apr 23, 2021 | 3.209 | 3.248 | 3.189 | 3.204 | 296,853 | +0.02(+0.78%) |
Apr 22, 2021 | 3.194 | 3.204 | 3.154 | 3.179 | 253,593 | -0.03(-0.93%) |
Apr 21, 2021 | 3.194 | 3.233 | 3.189 | 3.209 | 296,261 | +0.02(+0.78%) |
Apr 20, 2021 | 3.219 | 3.228 | 3.109 | 3.184 | 613,856 | -0.03(-0.93%) |
Apr 19, 2021 | 3.219 | 3.243 | 3.184 | 3.214 | 437,006 | +0.00(+0.00%) |
Apr 16, 2021 | 3.214 | 3.233 | 3.214 | 3.214 | 236,639 | +0.00(+0.00%) |
Apr 15, 2021 | 3.209 | 3.233 | 3.159 | 3.214 | 364,003 | +0.00(+0.16%) |
Apr 14, 2021 | 3.174 | 3.224 | 3.164 | 3.209 | 203,237 | +0.05(+1.58%) |
Apr 13, 2021 | 3.124 | 3.194 | 3.124 | 3.159 | 220,177 | +0.03(+1.12%) |
Apr 12, 2021 | 3.169 | 3.176 | 3.104 | 3.124 | 139,591 | -0.06(-1.88%) |
Apr 09, 2021 | 3.159 | 3.189 | 3.144 | 3.184 | 120,828 | +0.00(+0.00%) |
Apr 08, 2021 | 3.194 | 3.194 | 3.159 | 3.184 | 284,417 | +0.07(+2.24%) |
Apr 07, 2021 | 3.114 | 3.134 | 3.079 | 3.114 | 315,575 | -0.00(-0.16%) |
Apr 06, 2021 | 3.124 | 3.144 | 3.106 | 3.119 | 345,889 | +0.03(+0.97%) |
Apr 05, 2021 | 3.089 | 3.114 | 3.049 | 3.089 | 733,424 | +0.17(+5.80%) |
Apr 01, 2021 | 2.890 | 2.925 | 2.880 | 2.920 | 264,739 | +0.02(+0.86%) |
Mar 31, 2021 | 2.940 | 2.940 | 2.875 | 2.895 | 190,654 | -0.04(-1.53%) |
Mar 30, 2021 | 2.915 | 2.954 | 2.895 | 2.940 | 242,861 | +0.05(+1.90%) |
Mar 29, 2021 | 2.935 | 2.945 | 2.865 | 2.885 | 223,089 | -0.02(-0.86%) |
Mar 26, 2021 | 2.915 | 2.972 | 2.885 | 2.910 | 195,292 | -0.00(-0.17%) |
Mar 25, 2021 | 2.885 | 2.935 | 2.862 | 2.915 | 222,714 | -0.05(-1.85%) |
Mar 24, 2021 | 3.004 | 3.024 | 2.950 | 2.969 | 238,008 | +0.02(+0.68%) |
Mar 23, 2021 | 3.009 | 3.009 | 2.940 | 2.950 | 217,810 | -0.07(-2.47%) |
Mar 22, 2021 | 3.014 | 3.024 | 2.979 | 3.024 | 206,350 | +0.07(+2.53%) |
Mar 19, 2021 | 2.920 | 2.954 | 2.895 | 2.950 | 662,952 | +0.00(+0.00%) |
Mar 18, 2021 | 2.979 | 3.004 | 2.945 | 2.950 | 204,975 | -0.03(-1.00%) |
Mar 17, 2021 | 2.974 | 2.989 | 2.927 | 2.979 | 256,197 | -0.02(-0.66%) |
Mar 16, 2021 | 3.049 | 3.049 | 2.999 | 2.999 | 462,226 | -0.04(-1.31%) |
Mar 15, 2021 | 3.039 | 3.049 | 2.989 | 3.039 | 334,912 | +0.04(+1.50%) |
Mar 12, 2021 | 3.034 | 3.054 | 2.984 | 2.994 | 190,475 | -0.03(-0.99%) |
Mar 11, 2021 | 3.024 | 3.034 | 3.004 | 3.024 | 294,300 | +0.00(+0.16%) |
Mar 10, 2021 | 2.989 | 3.044 | 2.989 | 3.019 | 283,373 | +0.06(+2.19%) |
Mar 09, 2021 | 2.989 | 3.004 | 2.950 | 2.954 | 326,833 | +0.06(+2.07%) |
Mar 08, 2021 | 2.930 | 2.935 | 2.895 | 2.895 | 163,449 | -0.03(-1.19%) |
Mar 05, 2021 | 2.885 | 2.935 | 2.847 | 2.930 | 117,617 | +0.07(+2.44%) |
Mar 04, 2021 | 2.925 | 2.950 | 2.836 | 2.860 | 189,315 | -0.05(-1.88%) |
Mar 03, 2021 | 2.915 | 2.940 | 2.895 | 2.915 | 183,741 | -0.00(-0.17%) |
Mar 02, 2021 | 2.925 | 2.954 | 2.905 | 2.920 | 170,541 | +0.02(+0.63%) |
Mar 01, 2021 | 2.911 | 2.941 | 2.896 | 2.901 | 234,593 | +0.07(+2.63%) |
Feb 26, 2021 | 2.862 | 2.880 | 2.758 | 2.827 | 270,178 | -0.03(-1.21%) |
Feb 25, 2021 | 2.936 | 2.937 | 2.834 | 2.862 | 244,384 | -0.07(-2.53%) |
Feb 24, 2021 | 2.911 | 2.941 | 2.887 | 2.936 | 305,599 | +0.02(+0.68%) |
Feb 23, 2021 | 2.911 | 2.946 | 2.867 | 2.916 | 573,981 | -0.01(-0.51%) |
Feb 22, 2021 | 2.892 | 2.946 | 2.877 | 2.931 | 926,664 | +0.01(+0.51%) |
Feb 19, 2021 | 2.877 | 2.926 | 2.827 | 2.916 | 257,677 | +0.03(+1.20%) |
Feb 18, 2021 | 2.966 | 2.971 | 2.862 | 2.882 | 222,033 | -0.07(-2.35%) |
Feb 17, 2021 | 2.961 | 2.981 | 2.943 | 2.951 | 258,885 | -0.01(-0.50%) |
Feb 16, 2021 | 2.951 | 3.015 | 2.911 | 2.966 | 676,765 | +0.10(+3.64%) |
Feb 12, 2021 | 2.832 | 2.867 | 2.823 | 2.862 | 205,859 | +0.04(+1.58%) |
Feb 11, 2021 | 2.822 | 2.847 | 2.787 | 2.817 | 326,314 | -0.01(-0.53%) |
Feb 10, 2021 | 2.822 | 2.847 | 2.763 | 2.832 | 273,164 | +0.04(+1.42%) |
Feb 09, 2021 | 2.743 | 2.802 | 2.738 | 2.792 | 453,062 | +0.11(+4.07%) |
Feb 08, 2021 | 2.653 | 2.698 | 2.634 | 2.683 | 327,302 | +0.02(+0.74%) |
Feb 05, 2021 | 2.653 | 2.668 | 2.626 | 2.663 | 113,716 | +0.03(+1.13%) |
Feb 04, 2021 | 2.619 | 2.682 | 2.614 | 2.634 | 141,073 | -0.03(-1.12%) |
Feb 03, 2021 | 2.619 | 2.688 | 2.619 | 2.663 | 489,685 | +0.02(+0.75%) |
Feb 02, 2021 | 2.648 | 2.678 | 2.599 | 2.644 | 537,555 | -0.00(-0.19%) |
Feb 01, 2021 | 2.634 | 2.661 | 2.604 | 2.648 | 437,376 | +0.01(+0.38%) |
Jan 29, 2021 | 2.673 | 2.703 | 2.634 | 2.639 | 437,527 | -0.07(-2.56%) |
Jan 28, 2021 | 2.653 | 2.718 | 2.635 | 2.708 | 390,324 | +0.06(+2.44%) |
Jan 27, 2021 | 2.668 | 2.703 | 2.644 | 2.644 | 288,324 | -0.01(-0.37%) |
Jan 26, 2021 | 2.693 | 2.693 | 2.648 | 2.653 | 84,275 | +0.00(+0.00%) |
Jan 25, 2021 | 2.663 | 2.668 | 2.624 | 2.653 | 252,453 | -0.03(-1.29%) |
Jan 22, 2021 | 2.698 | 2.698 | 2.648 | 2.688 | 120,975 | -0.01(-0.37%) |
Jan 21, 2021 | 2.713 | 2.725 | 2.658 | 2.698 | 128,284 | -0.01(-0.55%) |
Jan 20, 2021 | 2.723 | 2.723 | 2.678 | 2.713 | 242,527 | -0.01(-0.55%) |
Jan 19, 2021 | 2.713 | 2.744 | 2.673 | 2.728 | 170,214 | +0.08(+3.00%) |
Jan 15, 2021 | 2.683 | 2.683 | 2.629 | 2.648 | 385,104 | -0.05(-2.02%) |
Jan 14, 2021 | 2.693 | 2.728 | 2.653 | 2.703 | 490,042 | -0.07(-2.50%) |
Jan 13, 2021 | 2.748 | 2.792 | 2.738 | 2.772 | 519,786 | +0.03(+1.27%) |
Jan 12, 2021 | 2.718 | 2.753 | 2.658 | 2.738 | 589,821 | +0.00(+0.00%) |
Jan 11, 2021 | 2.718 | 2.776 | 2.718 | 2.738 | 424,812 | +0.00(+0.18%) |
Jan 08, 2021 | 2.758 | 2.772 | 2.683 | 2.733 | 426,639 | -0.03(-1.08%) |
Jan 07, 2021 | 2.738 | 2.797 | 2.728 | 2.763 | 444,134 | +0.11(+4.31%) |
Jan 06, 2021 | 2.594 | 2.673 | 2.594 | 2.648 | 555,427 | +0.13(+5.12%) |
Jan 05, 2021 | 2.470 | 2.524 | 2.470 | 2.520 | 198,306 | +0.04(+1.60%) |
Jan 04, 2021 | 2.529 | 2.529 | 2.460 | 2.480 | 505,241 | -0.02(-0.99%) |
Dec 31, 2020 | 2.505 | 2.505 | 2.505 | 256,870 | +0.00(+0.00%) | |
Dec 30, 2020 | 2.430 | 2.510 | 2.430 | 2.505 | 256,870 | +0.09(+3.91%) |
Dec 29, 2020 | 2.430 | 2.435 | 2.371 | 2.410 | 365,180 | +0.00(+0.21%) |
Dec 28, 2020 | 2.410 | 2.440 | 2.391 | 2.405 | 464,889 | +0.08(+3.41%) |
Dec 24, 2020 | 2.272 | 2.326 | 2.262 | 2.326 | 163,719 | +0.06(+2.63%) |
Dec 23, 2020 | 2.247 | 2.272 | 2.247 | 2.267 | 112,236 | +0.01(+0.66%) |
Dec 22, 2020 | 2.247 | 2.281 | 2.237 | 2.252 | 114,839 | -0.03(-1.52%) |
Dec 21, 2020 | 2.262 | 2.286 | 2.227 | 2.286 | 237,799 | -0.00(-0.22%) |
Dec 18, 2020 | 2.326 | 2.331 | 2.267 | 2.291 | 388,733 | -0.04(-1.70%) |
Dec 17, 2020 | 2.326 | 2.351 | 2.291 | 2.331 | 207,520 | +0.00(+0.00%) |
Dec 16, 2020 | 2.356 | 2.356 | 2.296 | 2.331 | 201,702 | -0.02(-1.05%) |
Dec 15, 2020 | 2.356 | 2.376 | 2.316 | 2.356 | 153,842 | +0.04(+1.71%) |
Dec 14, 2020 | 2.341 | 2.366 | 2.316 | 2.316 | 136,689 | -0.02(-1.06%) |
Dec 11, 2020 | 2.351 | 2.366 | 2.291 | 2.341 | 107,264 | -0.01(-0.42%) |
Dec 10, 2020 | 2.356 | 2.361 | 2.311 | 2.351 | 123,584 | -0.01(-0.63%) |
Dec 09, 2020 | 2.361 | 2.400 | 2.346 | 2.366 | 239,545 | +0.03(+1.27%) |
Dec 08, 2020 | 2.366 | 2.376 | 2.306 | 2.336 | 459,294 | -0.04(-1.88%) |
Dec 07, 2020 | 2.386 | 2.391 | 2.329 | 2.381 | 324,407 | +0.08(+3.45%) |
Dec 04, 2020 | 2.267 | 2.306 | 2.232 | 2.301 | 253,241 | +0.03(+1.53%) |
Dec 03, 2020 | 2.272 | 2.291 | 2.217 | 2.267 | 310,821 | +0.02(+0.88%) |
Dec 02, 2020 | 2.262 | 2.272 | 2.217 | 2.247 | 233,663 | -0.06(-2.79%) |
Dec 01, 2020 | 2.341 | 2.346 | 2.291 | 2.311 | 351,100 | +0.02(+0.78%) |
Nov 30, 2020 | 2.323 | 2.352 | 2.288 | 2.293 | 388,519 | -0.03(-1.47%) |
Nov 27, 2020 | 2.298 | 2.328 | 2.298 | 2.328 | 296,956 | +0.03(+1.27%) |
Nov 25, 2020 | 2.293 | 2.313 | 2.269 | 2.298 | 283,840 | +0.07(+3.29%) |
Nov 24, 2020 | 2.152 | 2.235 | 2.152 | 2.225 | 447,478 | +0.10(+4.83%) |
Nov 23, 2020 | 2.069 | 2.132 | 2.049 | 2.123 | 448,591 | +0.11(+5.33%) |
Nov 20, 2020 | 2.030 | 2.035 | 2.001 | 2.015 | 191,618 | -0.01(-0.48%) |
Nov 19, 2020 | 2.010 | 2.030 | 2.005 | 2.025 | 116,552 | -0.00(-0.24%) |
Nov 18, 2020 | 2.020 | 2.049 | 2.001 | 2.030 | 238,157 | +0.03(+1.46%) |
Nov 17, 2020 | 1.996 | 2.010 | 1.986 | 2.001 | 164,801 | +0.01(+0.74%) |
Nov 16, 2020 | 1.976 | 1.991 | 1.966 | 1.986 | 122,059 | +0.04(+2.26%) |
Nov 13, 2020 | 1.952 | 1.968 | 1.937 | 1.942 | 182,600 | +0.00(+0.00%) |
Nov 12, 2020 | 1.932 | 1.952 | 1.908 | 1.942 | 150,622 | +0.06(+3.11%) |
Nov 11, 2020 | 1.840 | 1.903 | 1.840 | 1.883 | 221,668 | +0.06(+3.21%) |
Nov 10, 2020 | 1.825 | 1.830 | 1.786 | 1.825 | 256,811 | +0.00(+0.00%) |
Nov 09, 2020 | 1.864 | 1.869 | 1.803 | 1.825 | 326,072 | +0.06(+3.31%) |
Nov 06, 2020 | 1.762 | 1.776 | 1.743 | 1.766 | 102,059 | -0.00(-0.28%) |
Nov 05, 2020 | 1.762 | 1.771 | 1.752 | 1.771 | 145,705 | +0.03(+1.97%) |
Nov 04, 2020 | 1.752 | 1.762 | 1.722 | 1.737 | 163,922 | -0.03(-1.66%) |
Nov 03, 2020 | 1.747 | 1.781 | 1.737 | 1.766 | 174,981 | -0.04(-2.43%) |
Nov 02, 2020 | 1.766 | 1.815 | 1.766 | 1.810 | 216,645 | +0.04(+2.49%) |
Oct 30, 2020 | 1.762 | 1.796 | 1.752 | 1.766 | 196,741 | -0.02(-1.36%) |
Oct 29, 2020 | 1.757 | 1.796 | 1.730 | 1.791 | 120,268 | +0.03(+1.94%) |
Oct 28, 2020 | 1.776 | 1.796 | 1.742 | 1.757 | 215,446 | -0.01(-0.83%) |
Oct 27, 2020 | 1.830 | 1.840 | 1.771 | 1.771 | 238,397 | -0.06(-3.46%) |
Oct 26, 2020 | 1.805 | 1.849 | 1.805 | 1.835 | 158,665 | +0.01(+0.80%) |
Oct 23, 2020 | 1.815 | 1.837 | 1.796 | 1.820 | 203,299 | +0.00(+0.27%) |
Oct 22, 2020 | 1.786 | 1.825 | 1.776 | 1.815 | 160,245 | +0.01(+0.81%) |
Oct 21, 2020 | 1.810 | 1.825 | 1.796 | 1.801 | 139,200 | -0.04(-2.12%) |
Oct 20, 2020 | 1.810 | 1.844 | 1.810 | 1.840 | 208,453 | +0.03(+1.62%) |
Oct 19, 2020 | 1.801 | 1.849 | 1.801 | 1.810 | 298,499 | +0.01(+0.54%) |
Oct 16, 2020 | 1.781 | 1.814 | 1.776 | 1.801 | 203,504 | -0.01(-0.54%) |
Oct 15, 2020 | 1.786 | 1.810 | 1.776 | 1.810 | 164,395 | +0.02(+1.09%) |
Oct 14, 2020 | 1.781 | 1.805 | 1.771 | 1.791 | 97,866 | +0.01(+0.55%) |
Oct 13, 2020 | 1.801 | 1.801 | 1.766 | 1.781 | 117,864 | -0.05(-2.67%) |
Oct 12, 2020 | 1.844 | 1.859 | 1.820 | 1.830 | 260,600 | -0.09(-4.82%) |
Oct 09, 2020 | 1.888 | 1.927 | 1.879 | 1.923 | 287,529 | +0.03(+1.81%) |
Oct 08, 2020 | 1.864 | 1.898 | 1.864 | 1.888 | 144,434 | +0.01(+0.78%) |
Oct 07, 2020 | 1.864 | 1.903 | 1.859 | 1.874 | 167,523 | +0.00(+0.26%) |
Oct 06, 2020 | 1.854 | 1.903 | 1.854 | 1.869 | 226,359 | -0.01(-0.52%) |
Oct 05, 2020 | 1.849 | 1.898 | 1.849 | 1.879 | 199,489 | +0.07(+4.05%) |
Oct 02, 2020 | 1.796 | 1.844 | 1.796 | 1.805 | 510,093 | -0.04(-2.12%) |