Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.931 | 5.060 | 4.928 | 5.060 | 25,485 | +0.14(+2.76%) |
May 27, 2021 | 4.947 | 4.947 | 4.878 | 4.924 | 9,144 | -0.02(-0.31%) |
May 26, 2021 | 4.935 | 4.969 | 4.909 | 4.939 | 19,163 | -0.03(-0.61%) |
May 25, 2021 | 4.947 | 4.983 | 4.909 | 4.969 | 16,108 | +0.02(+0.30%) |
May 24, 2021 | 4.984 | 4.984 | 4.909 | 4.954 | 18,535 | -0.08(-1.65%) |
May 21, 2021 | 5.030 | 5.060 | 5.004 | 5.037 | 11,236 | -0.04(-0.74%) |
May 20, 2021 | 4.841 | 5.082 | 4.833 | 5.075 | 46,811 | +0.23(+4.84%) |
May 19, 2021 | 4.894 | 4.931 | 4.780 | 4.841 | 36,026 | -0.09(-1.84%) |
May 18, 2021 | 4.909 | 4.931 | 4.848 | 4.931 | 33,745 | +0.04(+0.77%) |
May 17, 2021 | 4.803 | 4.894 | 4.803 | 4.894 | 34,348 | +0.09(+1.89%) |
May 14, 2021 | 4.765 | 4.803 | 4.716 | 4.803 | 17,274 | +0.10(+2.09%) |
May 13, 2021 | 4.796 | 4.822 | 4.682 | 4.705 | 25,779 | -0.08(-1.58%) |
May 12, 2021 | 4.743 | 4.785 | 4.728 | 4.780 | 14,353 | +0.05(+1.12%) |
May 11, 2021 | 4.705 | 4.799 | 4.644 | 4.728 | 53,042 | -0.17(-3.39%) |
May 10, 2021 | 4.871 | 4.894 | 4.796 | 4.894 | 24,307 | +0.05(+0.93%) |
May 07, 2021 | 4.818 | 4.863 | 4.784 | 4.848 | 17,431 | +0.03(+0.63%) |
May 06, 2021 | 4.863 | 4.863 | 4.796 | 4.818 | 16,669 | -0.06(-1.24%) |
May 05, 2021 | 4.780 | 4.892 | 4.773 | 4.879 | 15,681 | +0.11(+2.22%) |
May 04, 2021 | 4.750 | 4.780 | 4.728 | 4.773 | 18,677 | +0.03(+0.64%) |
May 03, 2021 | 4.758 | 4.758 | 4.720 | 4.743 | 19,533 | -0.01(-0.16%) |
Apr 30, 2021 | 4.750 | 4.758 | 4.667 | 4.750 | 17,346 | +0.07(+1.45%) |
Apr 29, 2021 | 4.758 | 4.758 | 4.614 | 4.682 | 18,691 | -0.05(-1.04%) |
Apr 28, 2021 | 4.675 | 4.780 | 4.629 | 4.731 | 41,545 | +0.06(+1.21%) |
Apr 27, 2021 | 4.675 | 4.682 | 4.569 | 4.675 | 19,568 | +0.02(+0.32%) |
Apr 26, 2021 | 4.584 | 4.660 | 4.569 | 4.660 | 44,384 | +0.02(+0.49%) |
Apr 23, 2021 | 4.561 | 4.667 | 4.561 | 4.637 | 26,218 | +0.05(+0.99%) |
Apr 22, 2021 | 4.592 | 4.629 | 4.554 | 4.592 | 16,963 | -0.02(-0.33%) |
Apr 21, 2021 | 4.644 | 4.697 | 4.584 | 4.607 | 21,493 | -0.07(-1.45%) |
Apr 20, 2021 | 4.773 | 4.773 | 4.607 | 4.675 | 43,189 | -0.05(-1.12%) |
Apr 19, 2021 | 4.644 | 4.780 | 4.577 | 4.728 | 99,699 | +0.14(+3.13%) |
Apr 16, 2021 | 4.569 | 4.682 | 4.567 | 4.584 | 44,888 | +0.03(+0.66%) |
Apr 15, 2021 | 4.531 | 4.644 | 4.395 | 4.554 | 73,140 | +0.15(+3.43%) |
Apr 14, 2021 | 4.206 | 4.418 | 4.206 | 4.403 | 77,521 | +0.24(+5.81%) |
Apr 13, 2021 | 4.199 | 4.199 | 4.086 | 4.161 | 95,891 | -0.04(-0.90%) |
Apr 12, 2021 | 4.403 | 4.418 | 4.191 | 4.199 | 102,355 | -0.22(-4.96%) |
Apr 09, 2021 | 4.614 | 4.662 | 4.410 | 4.418 | 84,613 | -0.20(-4.26%) |
Apr 08, 2021 | 4.962 | 4.962 | 4.577 | 4.614 | 103,193 | -0.35(-7.00%) |
Apr 07, 2021 | 4.828 | 4.969 | 4.791 | 4.962 | 160,062 | +0.17(+3.57%) |
Apr 06, 2021 | 4.754 | 4.806 | 4.731 | 4.791 | 92,455 | +0.07(+1.43%) |
Apr 05, 2021 | 4.605 | 4.754 | 4.590 | 4.723 | 121,737 | +0.13(+2.90%) |
Apr 01, 2021 | 4.531 | 4.627 | 4.464 | 4.590 | 79,298 | +0.06(+1.31%) |
Mar 31, 2021 | 4.412 | 4.531 | 4.382 | 4.531 | 92,222 | +0.13(+2.87%) |
Mar 30, 2021 | 4.338 | 4.404 | 4.323 | 4.404 | 31,350 | +0.08(+1.88%) |
Mar 29, 2021 | 4.278 | 4.390 | 4.278 | 4.323 | 14,761 | -0.05(-1.19%) |
Mar 26, 2021 | 4.367 | 4.421 | 4.323 | 4.375 | 14,809 | +0.03(+0.68%) |
Mar 25, 2021 | 4.360 | 4.360 | 4.276 | 4.345 | 13,424 | +0.02(+0.52%) |
Mar 24, 2021 | 4.315 | 4.359 | 4.301 | 4.323 | 26,630 | -0.01(-0.17%) |
Mar 23, 2021 | 4.367 | 4.367 | 4.308 | 4.330 | 13,961 | -0.04(-1.02%) |
Mar 22, 2021 | 4.412 | 4.412 | 4.315 | 4.375 | 22,490 | +0.04(+1.03%) |
Mar 19, 2021 | 4.249 | 4.345 | 4.234 | 4.330 | 35,138 | +0.06(+1.39%) |
Mar 18, 2021 | 4.263 | 4.293 | 4.256 | 4.271 | 35,762 | +0.01(+0.26%) |
Mar 17, 2021 | 4.308 | 4.308 | 4.190 | 4.260 | 17,035 | +0.03(+0.79%) |
Mar 16, 2021 | 4.226 | 4.271 | 4.152 | 4.226 | 13,910 | +0.00(+0.00%) |
Mar 15, 2021 | 4.063 | 4.226 | 4.063 | 4.226 | 41,715 | +0.07(+1.70%) |
Mar 12, 2021 | 4.159 | 4.159 | 4.107 | 4.156 | 18,309 | +0.06(+1.54%) |
Mar 11, 2021 | 4.048 | 4.107 | 3.996 | 4.093 | 28,117 | +0.05(+1.29%) |
Mar 10, 2021 | 3.952 | 4.048 | 3.937 | 4.041 | 20,359 | +0.00(+0.00%) |
Mar 09, 2021 | 3.974 | 4.041 | 3.907 | 4.041 | 33,754 | +0.09(+2.26%) |
Mar 08, 2021 | 3.862 | 3.974 | 3.856 | 3.952 | 35,962 | +0.07(+1.92%) |
Mar 05, 2021 | 3.929 | 3.996 | 3.833 | 3.877 | 57,891 | -0.10(-2.43%) |
Mar 04, 2021 | 4.085 | 4.085 | 3.944 | 3.974 | 37,699 | -0.04(-1.11%) |
Mar 03, 2021 | 3.959 | 4.025 | 3.943 | 4.018 | 34,083 | -0.00(-0.00%) |
Mar 02, 2021 | 4.026 | 4.033 | 3.953 | 4.018 | 23,295 | +0.01(+0.37%) |
Mar 01, 2021 | 4.085 | 4.219 | 3.900 | 4.003 | 59,468 | -0.09(-2.18%) |
Feb 26, 2021 | 4.159 | 4.159 | 4.093 | 4.093 | 10,635 | -0.03(-0.63%) |
Feb 25, 2021 | 4.115 | 4.223 | 4.085 | 4.119 | 37,890 | +0.07(+1.74%) |
Feb 24, 2021 | 4.003 | 4.114 | 3.944 | 4.048 | 60,951 | +0.04(+1.11%) |
Feb 23, 2021 | 3.992 | 4.003 | 3.955 | 4.003 | 37,373 | +0.00(+0.00%) |
Feb 22, 2021 | 4.003 | 4.029 | 4.003 | 4.003 | 32,772 | -0.08(-2.00%) |
Feb 19, 2021 | 4.063 | 4.085 | 4.009 | 4.085 | 18,579 | +0.07(+1.85%) |
Feb 18, 2021 | 4.033 | 4.062 | 4.011 | 4.011 | 13,701 | +0.00(+0.00%) |
Feb 17, 2021 | 4.013 | 4.048 | 3.977 | 4.011 | 8,558 | -0.01(-0.37%) |
Feb 16, 2021 | 3.981 | 4.058 | 3.952 | 4.026 | 13,529 | +0.07(+1.88%) |
Feb 12, 2021 | 3.996 | 4.039 | 3.952 | 3.952 | 19,925 | -0.01(-0.19%) |
Feb 11, 2021 | 3.996 | 4.021 | 3.952 | 3.959 | 38,642 | -0.05(-1.30%) |
Feb 10, 2021 | 4.056 | 4.063 | 3.959 | 4.011 | 20,406 | +0.02(+0.56%) |
Feb 09, 2021 | 4.056 | 4.056 | 3.952 | 3.989 | 40,699 | -0.06(-1.47%) |
Feb 08, 2021 | 3.952 | 4.063 | 3.952 | 4.048 | 72,721 | +0.10(+2.44%) |
Feb 05, 2021 | 3.981 | 4.003 | 3.900 | 3.952 | 21,406 | +0.04(+0.95%) |
Feb 04, 2021 | 3.937 | 3.996 | 3.900 | 3.914 | 17,589 | -0.04(-1.13%) |
Feb 03, 2021 | 3.952 | 3.995 | 3.929 | 3.959 | 14,964 | -0.05(-1.20%) |
Feb 02, 2021 | 3.788 | 4.011 | 3.781 | 4.007 | 23,370 | +0.23(+5.99%) |
Feb 01, 2021 | 3.751 | 3.803 | 3.632 | 3.781 | 126,667 | -0.07(-1.93%) |
Jan 29, 2021 | 3.840 | 3.907 | 3.799 | 3.855 | 20,733 | +0.03(+0.78%) |
Jan 28, 2021 | 3.833 | 3.922 | 3.788 | 3.825 | 24,688 | -0.01(-0.39%) |
Jan 27, 2021 | 3.870 | 3.897 | 3.833 | 3.840 | 16,505 | -0.05(-1.34%) |
Jan 26, 2021 | 3.870 | 3.944 | 3.840 | 3.892 | 22,958 | -0.01(-0.19%) |
Jan 25, 2021 | 3.796 | 3.944 | 3.796 | 3.900 | 43,685 | +0.07(+1.74%) |
Jan 22, 2021 | 3.825 | 3.897 | 3.799 | 3.833 | 24,503 | -0.02(-0.58%) |
Jan 21, 2021 | 3.966 | 3.966 | 3.810 | 3.855 | 18,622 | -0.09(-2.26%) |
Jan 20, 2021 | 4.018 | 4.026 | 3.933 | 3.944 | 15,404 | -0.07(-1.85%) |
Jan 19, 2021 | 3.914 | 4.031 | 3.892 | 4.018 | 44,409 | +0.13(+3.44%) |
Jan 15, 2021 | 3.937 | 3.966 | 3.796 | 3.885 | 27,464 | -0.03(-0.76%) |
Jan 14, 2021 | 3.937 | 3.966 | 3.902 | 3.914 | 25,586 | -0.03(-0.75%) |
Jan 13, 2021 | 3.729 | 3.981 | 3.729 | 3.944 | 56,641 | +0.15(+3.91%) |
Jan 12, 2021 | 3.766 | 3.855 | 3.751 | 3.796 | 20,866 | +0.02(+0.59%) |
Jan 11, 2021 | 3.736 | 3.796 | 3.736 | 3.773 | 43,977 | +0.00(+0.00%) |
Jan 08, 2021 | 3.825 | 3.825 | 3.744 | 3.773 | 13,328 | -0.01(-0.26%) |
Jan 07, 2021 | 3.766 | 3.783 | 3.732 | 3.783 | 47,282 | +0.02(+0.46%) |
Jan 06, 2021 | 3.721 | 3.818 | 3.721 | 3.766 | 44,277 | -0.04(-1.17%) |
Jan 05, 2021 | 3.729 | 3.810 | 3.729 | 3.810 | 19,742 | +0.08(+2.19%) |
Jan 04, 2021 | 3.818 | 3.833 | 3.640 | 3.729 | 54,109 | -0.14(-3.65%) |
Dec 31, 2020 | 3.870 | 3.870 | 3.870 | 38,612 | -0.12(-2.98%) | |
Dec 30, 2020 | 3.959 | 4.011 | 3.870 | 3.989 | 38,612 | +0.12(+3.07%) |
Dec 29, 2020 | 3.986 | 3.993 | 3.841 | 3.870 | 47,291 | -0.11(-2.74%) |
Dec 28, 2020 | 3.964 | 4.001 | 3.819 | 3.979 | 56,693 | +0.03(+0.74%) |
Dec 24, 2020 | 3.993 | 3.996 | 3.892 | 3.950 | 28,457 | -0.01(-0.37%) |
Dec 23, 2020 | 3.950 | 3.979 | 3.876 | 3.964 | 26,502 | +0.04(+0.93%) |
Dec 22, 2020 | 3.993 | 3.993 | 3.819 | 3.928 | 70,035 | +0.11(+2.86%) |
Dec 21, 2020 | 3.819 | 3.852 | 3.812 | 3.819 | 34,563 | +0.01(+0.19%) |
Dec 18, 2020 | 3.797 | 3.841 | 3.795 | 3.812 | 38,217 | +0.00(+0.00%) |
Dec 17, 2020 | 3.804 | 3.817 | 3.782 | 3.812 | 15,973 | +0.04(+1.16%) |
Dec 16, 2020 | 3.819 | 3.819 | 3.746 | 3.768 | 21,006 | +0.00(+0.10%) |
Dec 15, 2020 | 3.688 | 3.797 | 3.601 | 3.764 | 33,061 | +0.06(+1.57%) |
Dec 14, 2020 | 3.630 | 3.724 | 3.605 | 3.706 | 39,240 | +0.05(+1.49%) |
Dec 11, 2020 | 3.601 | 3.659 | 3.586 | 3.652 | 31,756 | +0.01(+0.20%) |
Dec 10, 2020 | 3.630 | 3.666 | 3.633 | 3.644 | 20,622 | +0.00(+0.00%) |
Dec 09, 2020 | 3.688 | 3.688 | 3.586 | 3.644 | 18,974 | -0.05(-1.38%) |
Dec 08, 2020 | 3.746 | 3.746 | 3.659 | 3.695 | 36,477 | -0.04(-1.17%) |
Dec 07, 2020 | 3.732 | 3.775 | 3.724 | 3.739 | 32,899 | +0.01(+0.39%) |
Dec 04, 2020 | 3.637 | 3.741 | 3.637 | 3.724 | 35,880 | +0.09(+2.40%) |
Dec 03, 2020 | 3.597 | 3.654 | 3.593 | 3.637 | 24,132 | +0.04(+1.01%) |
Dec 02, 2020 | 3.615 | 3.630 | 3.558 | 3.601 | 20,632 | +0.03(+0.88%) |
Dec 01, 2020 | 3.542 | 3.608 | 3.542 | 3.569 | 8,403 | +0.03(+0.76%) |
Nov 30, 2020 | 3.564 | 3.582 | 3.542 | 3.542 | 17,178 | -0.05(-1.32%) |
Nov 27, 2020 | 3.615 | 3.619 | 3.579 | 3.590 | 17,596 | -0.02(-0.50%) |
Nov 25, 2020 | 3.550 | 3.615 | 3.528 | 3.608 | 34,781 | +0.07(+1.85%) |
Nov 24, 2020 | 3.535 | 3.579 | 3.499 | 3.542 | 24,217 | +0.07(+1.88%) |
Nov 23, 2020 | 3.484 | 3.521 | 3.419 | 3.477 | 33,442 | +0.12(+3.69%) |
Nov 20, 2020 | 3.492 | 3.492 | 3.339 | 3.353 | 17,871 | -0.08(-2.33%) |
Nov 19, 2020 | 3.557 | 3.557 | 3.281 | 3.433 | 24,874 | -0.01(-0.21%) |
Nov 18, 2020 | 3.572 | 3.572 | 3.375 | 3.441 | 29,834 | -0.06(-1.66%) |
Nov 17, 2020 | 3.492 | 3.550 | 3.441 | 3.499 | 47,317 | +0.05(+1.48%) |
Nov 16, 2020 | 3.419 | 3.553 | 3.419 | 3.448 | 68,620 | +0.04(+1.28%) |
Nov 13, 2020 | 3.484 | 3.484 | 3.370 | 3.404 | 21,995 | +0.05(+1.52%) |
Nov 12, 2020 | 3.346 | 3.404 | 3.346 | 3.353 | 10,294 | -0.05(-1.50%) |
Nov 11, 2020 | 3.382 | 3.441 | 3.353 | 3.404 | 33,538 | +0.06(+1.74%) |
Nov 10, 2020 | 3.230 | 3.397 | 3.230 | 3.346 | 90,571 | +0.15(+4.55%) |
Nov 09, 2020 | 3.252 | 3.259 | 3.150 | 3.201 | 69,989 | +0.05(+1.62%) |
Nov 06, 2020 | 3.142 | 3.193 | 3.142 | 3.150 | 23,370 | -0.01(-0.46%) |
Nov 05, 2020 | 3.128 | 3.201 | 3.124 | 3.164 | 30,544 | +0.01(+0.46%) |
Nov 04, 2020 | 3.099 | 3.171 | 3.099 | 3.150 | 24,565 | +0.03(+0.93%) |
Nov 03, 2020 | 3.106 | 3.150 | 3.084 | 3.121 | 21,153 | +0.01(+0.47%) |
Nov 02, 2020 | 3.106 | 3.150 | 3.055 | 3.106 | 52,801 | +0.03(+0.95%) |
Oct 30, 2020 | 3.026 | 3.077 | 2.990 | 3.077 | 28,594 | +0.04(+1.20%) |
Oct 29, 2020 | 3.033 | 3.070 | 2.997 | 3.041 | 44,335 | +0.02(+0.72%) |
Oct 28, 2020 | 3.164 | 3.164 | 3.004 | 3.019 | 74,130 | -0.07(-2.35%) |
Oct 27, 2020 | 3.062 | 3.128 | 3.037 | 3.091 | 45,916 | +0.04(+1.43%) |
Oct 26, 2020 | 3.193 | 3.193 | 3.041 | 3.048 | 34,077 | -0.01(-0.47%) |
Oct 23, 2020 | 3.055 | 3.091 | 3.019 | 3.062 | 18,146 | +0.00(+0.00%) |
Oct 22, 2020 | 3.026 | 3.091 | 3.026 | 3.062 | 96,816 | +0.02(+0.81%) |
Oct 21, 2020 | 3.091 | 3.099 | 3.019 | 3.038 | 44,127 | -0.02(-0.81%) |
Oct 20, 2020 | 3.128 | 3.142 | 3.062 | 3.062 | 72,770 | -0.09(-2.77%) |
Oct 19, 2020 | 3.135 | 3.171 | 3.128 | 3.150 | 23,171 | -0.04(-1.14%) |
Oct 16, 2020 | 3.201 | 3.222 | 3.150 | 3.186 | 33,131 | +0.01(+0.23%) |
Oct 15, 2020 | 3.230 | 3.243 | 3.150 | 3.179 | 46,341 | +0.01(+0.23%) |
Oct 14, 2020 | 3.091 | 3.171 | 3.091 | 3.171 | 59,886 | +0.04(+1.16%) |
Oct 13, 2020 | 3.106 | 3.208 | 3.106 | 3.135 | 48,133 | -0.01(-0.46%) |
Oct 12, 2020 | 3.208 | 3.226 | 3.062 | 3.150 | 94,119 | -0.11(-3.24%) |
Oct 09, 2020 | 3.310 | 3.310 | 3.215 | 3.255 | 31,069 | -0.02(-0.56%) |
Oct 08, 2020 | 3.404 | 3.404 | 3.202 | 3.273 | 39,624 | -0.03(-0.88%) |
Oct 07, 2020 | 3.395 | 3.404 | 3.294 | 3.302 | 136,801 | -0.04(-1.28%) |
Oct 06, 2020 | 3.487 | 3.516 | 3.343 | 3.345 | 60,895 | -0.07(-2.08%) |
Oct 05, 2020 | 3.310 | 3.509 | 3.297 | 3.416 | 234,064 | +0.11(+3.23%) |
Oct 02, 2020 | 3.274 | 3.310 | 3.245 | 3.310 | 45,101 | +0.04(+1.09%) |
Oct 01, 2020 | 3.117 | 3.310 | 3.117 | 3.274 | 127,865 | +0.17(+5.50%) |
Sep 30, 2020 | 3.103 | 3.167 | 3.096 | 3.103 | 46,964 | +0.05(+1.73%) |
Sep 29, 2020 | 3.025 | 3.103 | 3.025 | 3.050 | 37,597 | +0.03(+1.08%) |
Sep 28, 2020 | 2.954 | 3.025 | 2.954 | 3.018 | 23,143 | +0.10(+3.41%) |
Sep 25, 2020 | 2.918 | 2.947 | 2.904 | 2.918 | 24,025 | +0.03(+0.95%) |
Sep 24, 2020 | 2.954 | 2.957 | 2.879 | 2.891 | 47,373 | -0.08(-2.60%) |
Sep 23, 2020 | 2.932 | 2.968 | 2.925 | 2.968 | 17,877 | +0.00(+0.00%) |
Sep 22, 2020 | 3.018 | 3.018 | 2.954 | 2.968 | 14,827 | -0.01(-0.48%) |
Sep 21, 2020 | 3.075 | 3.075 | 2.932 | 2.982 | 41,944 | -0.11(-3.46%) |
Sep 18, 2020 | 3.011 | 3.089 | 2.997 | 3.089 | 45,944 | +0.08(+2.60%) |
Sep 17, 2020 | 3.032 | 3.046 | 2.918 | 3.011 | 32,644 | +0.01(+0.48%) |
Sep 16, 2020 | 2.918 | 3.032 | 2.883 | 2.996 | 65,020 | +0.05(+1.69%) |
Sep 15, 2020 | 2.939 | 2.968 | 2.939 | 2.947 | 9,676 | +0.01(+0.24%) |
Sep 14, 2020 | 2.847 | 2.939 | 2.847 | 2.939 | 71,005 | +0.16(+5.65%) |
Sep 11, 2020 | 2.818 | 2.833 | 2.776 | 2.782 | 59,713 | -0.04(-1.54%) |
Sep 10, 2020 | 2.833 | 2.847 | 2.811 | 2.826 | 38,938 | +0.00(+0.13%) |
Sep 09, 2020 | 2.847 | 2.853 | 2.818 | 2.822 | 32,492 | -0.01(-0.43%) |
Sep 08, 2020 | 2.868 | 2.868 | 2.826 | 2.834 | 34,646 | -0.04(-1.43%) |
Sep 04, 2020 | 2.854 | 2.875 | 2.811 | 2.875 | 50,721 | -0.00(-0.00%) |
Sep 03, 2020 | 2.918 | 2.918 | 2.854 | 2.875 | 70,285 | -0.04(-1.46%) |
Sep 02, 2020 | 2.954 | 2.961 | 2.897 | 2.918 | 69,120 | -0.04(-1.44%) |
Sep 01, 2020 | 2.989 | 2.989 | 2.918 | 2.961 | 68,395 | -0.03(-0.95%) |
Aug 31, 2020 | 3.011 | 3.011 | 2.975 | 2.989 | 35,124 | -0.02(-0.71%) |
Aug 28, 2020 | 3.025 | 3.053 | 3.011 | 3.011 | 26,274 | -0.01(-0.47%) |
Aug 27, 2020 | 3.018 | 3.053 | 3.018 | 3.025 | 18,450 | +0.02(+0.71%) |
Aug 26, 2020 | 2.989 | 3.046 | 2.989 | 3.003 | 27,063 | +0.01(+0.24%) |
Aug 25, 2020 | 3.060 | 3.060 | 2.971 | 2.996 | 24,894 | -0.05(-1.64%) |
Aug 24, 2020 | 2.989 | 3.046 | 2.954 | 3.046 | 25,841 | +0.05(+1.54%) |
Aug 21, 2020 | 3.082 | 3.082 | 2.989 | 3.000 | 59,151 | -0.05(-1.75%) |
Aug 20, 2020 | 3.053 | 3.075 | 3.053 | 3.053 | 15,588 | -0.01(-0.23%) |
Aug 19, 2020 | 3.053 | 3.096 | 3.053 | 3.060 | 36,756 | +0.01(+0.23%) |
Aug 18, 2020 | 3.110 | 3.110 | 3.053 | 3.053 | 28,968 | -0.06(-1.83%) |
Aug 17, 2020 | 3.103 | 3.124 | 3.060 | 3.110 | 33,587 | +0.00(+0.00%) |
Aug 14, 2020 | 3.053 | 3.132 | 3.053 | 3.110 | 47,770 | +0.06(+1.86%) |
Aug 13, 2020 | 3.053 | 3.090 | 3.053 | 3.053 | 37,311 | +0.00(+0.00%) |
Aug 12, 2020 | 3.053 | 3.153 | 3.053 | 3.053 | 60,768 | +0.01(+0.47%) |
Aug 11, 2020 | 3.025 | 3.089 | 2.989 | 3.039 | 43,553 | +0.01(+0.47%) |
Aug 10, 2020 | 2.954 | 3.025 | 2.954 | 3.025 | 38,863 | +0.04(+1.19%) |
Aug 07, 2020 | 2.996 | 2.996 | 2.961 | 2.989 | 48,613 | +0.01(+0.48%) |
Aug 06, 2020 | 2.982 | 3.005 | 2.975 | 2.975 | 45,040 | -0.01(-0.24%) |
Aug 05, 2020 | 2.975 | 3.003 | 2.975 | 2.982 | 25,827 | +0.01(+0.24%) |
Aug 04, 2020 | 2.982 | 2.993 | 2.954 | 2.975 | 8,594 | +0.01(+0.24%) |
Aug 03, 2020 | 2.961 | 3.021 | 2.954 | 2.968 | 22,615 | +0.01(+0.48%) |
Jul 31, 2020 | 2.989 | 2.989 | 2.940 | 2.954 | 29,646 | -0.04(-1.19%) |
Jul 30, 2020 | 2.975 | 3.018 | 2.954 | 2.989 | 23,116 | -0.04(-1.17%) |
Jul 29, 2020 | 2.968 | 3.025 | 2.968 | 3.025 | 9,333 | +0.06(+2.16%) |
Jul 28, 2020 | 2.939 | 3.011 | 2.932 | 2.961 | 11,616 | +0.03(+0.97%) |
Jul 27, 2020 | 2.989 | 3.075 | 2.932 | 2.932 | 28,021 | -0.06(-1.90%) |
Jul 24, 2020 | 3.032 | 3.082 | 2.975 | 2.989 | 48,192 | -0.04(-1.18%) |
Jul 23, 2020 | 3.011 | 3.102 | 3.011 | 3.025 | 42,632 | +0.00(+0.00%) |
Jul 22, 2020 | 3.025 | 3.085 | 2.989 | 3.025 | 28,599 | +0.01(+0.28%) |
Jul 21, 2020 | 3.018 | 3.167 | 2.996 | 3.017 | 41,056 | +0.01(+0.20%) |
Jul 20, 2020 | 3.139 | 3.194 | 3.011 | 3.011 | 26,647 | -0.11(-3.42%) |
Jul 17, 2020 | 3.124 | 3.231 | 3.096 | 3.117 | 30,348 | -0.09(-2.67%) |
Jul 16, 2020 | 3.354 | 3.354 | 3.203 | 3.203 | 47,494 | +0.00(+0.00%) |
Jul 15, 2020 | 3.274 | 3.381 | 3.167 | 3.203 | 51,176 | -0.06(-1.96%) |
Jul 14, 2020 | 3.124 | 3.267 | 3.124 | 3.267 | 14,051 | +0.08(+2.46%) |
Jul 13, 2020 | 3.203 | 3.267 | 3.082 | 3.189 | 103,728 | -0.07(-2.08%) |
Jul 10, 2020 | 3.317 | 3.366 | 3.238 | 3.256 | 45,663 | -0.09(-2.66%) |
Jul 09, 2020 | 3.687 | 3.687 | 3.297 | 3.345 | 98,267 | -0.36(-9.62%) |
Jul 08, 2020 | 3.457 | 3.820 | 3.443 | 3.701 | 188,975 | +0.22(+6.21%) |
Jul 07, 2020 | 3.457 | 3.485 | 3.373 | 3.485 | 80,183 | +0.07(+2.04%) |
Jul 06, 2020 | 3.296 | 3.457 | 3.296 | 3.415 | 84,244 | +0.13(+4.04%) |
Jul 02, 2020 | 3.254 | 3.370 | 3.230 | 3.282 | 52,985 | +0.03(+0.86%) |
Jul 01, 2020 | 3.296 | 3.296 | 3.149 | 3.254 | 36,714 | +0.00(+0.00%) |
Jun 30, 2020 | 3.282 | 3.282 | 3.142 | 3.254 | 38,433 | -0.01(-0.21%) |
Jun 29, 2020 | 3.010 | 3.296 | 3.003 | 3.261 | 35,205 | +0.22(+7.11%) |
Jun 26, 2020 | 3.107 | 3.114 | 3.017 | 3.045 | 19,046 | +0.02(+0.69%) |
Jun 25, 2020 | 3.086 | 3.086 | 2.982 | 3.024 | 9,283 | +0.02(+0.70%) |
Jun 24, 2020 | 2.961 | 3.073 | 2.933 | 3.003 | 27,659 | +0.04(+1.42%) |
Jun 23, 2020 | 2.947 | 2.968 | 2.933 | 2.961 | 10,952 | +0.03(+0.95%) |
Jun 22, 2020 | 2.968 | 2.999 | 2.905 | 2.933 | 29,545 | -0.03(-1.18%) |
Jun 19, 2020 | 3.173 | 3.173 | 2.926 | 2.968 | 53,272 | -0.10(-3.41%) |
Jun 18, 2020 | 3.177 | 3.177 | 3.024 | 3.073 | 24,180 | -0.04(-1.35%) |
Jun 17, 2020 | 3.149 | 3.223 | 3.059 | 3.114 | 34,039 | +0.06(+1.83%) |
Jun 16, 2020 | 3.038 | 3.121 | 2.968 | 3.059 | 41,847 | +0.09(+3.06%) |
Jun 15, 2020 | 2.933 | 3.024 | 2.899 | 2.968 | 54,956 | -0.01(-0.47%) |
Jun 12, 2020 | 2.975 | 3.142 | 2.919 | 2.982 | 33,080 | +0.01(+0.47%) |
Jun 11, 2020 | 3.107 | 3.149 | 2.968 | 2.968 | 46,628 | -0.19(-5.97%) |
Jun 10, 2020 | 3.254 | 3.254 | 3.110 | 3.156 | 27,493 | -0.09(-2.80%) |
Jun 09, 2020 | 3.310 | 3.310 | 3.121 | 3.247 | 67,366 | -0.07(-2.11%) |
Jun 08, 2020 | 3.066 | 3.317 | 3.045 | 3.317 | 93,919 | +0.27(+8.95%) |
Jun 05, 2020 | 3.142 | 3.177 | 3.003 | 3.045 | 67,879 | -0.06(-2.02%) |
Jun 04, 2020 | 3.031 | 3.135 | 3.024 | 3.107 | 44,641 | +0.08(+2.77%) |
Jun 03, 2020 | 3.038 | 3.121 | 3.024 | 3.024 | 61,671 | -0.01(-0.46%) |
Jun 02, 2020 | 2.996 | 3.142 | 2.996 | 3.038 | 66,399 | -0.01(-0.23%) |