Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.957 | 3.957 | 3.758 | 3.804 | 404,231 | -0.13(-3.42%) |
Apr 29, 2021 | 3.804 | 4.027 | 3.804 | 3.939 | 445,628 | +0.50(+14.46%) |
Apr 28, 2021 | 3.395 | 3.523 | 3.395 | 3.442 | 21,469 | -0.11(-3.13%) |
Apr 27, 2021 | 3.456 | 3.594 | 3.451 | 3.553 | 28,063 | +0.06(+1.68%) |
Apr 26, 2021 | 3.488 | 3.512 | 3.424 | 3.494 | 38,577 | -0.00(-0.09%) |
Apr 23, 2021 | 3.395 | 3.512 | 3.395 | 3.497 | 15,718 | +0.06(+1.79%) |
Apr 22, 2021 | 3.477 | 3.535 | 3.401 | 3.436 | 33,970 | -0.06(-1.68%) |
Apr 21, 2021 | 3.406 | 3.506 | 3.377 | 3.494 | 41,858 | +0.10(+2.93%) |
Apr 20, 2021 | 3.453 | 3.506 | 3.355 | 3.395 | 62,944 | -0.06(-1.86%) |
Apr 19, 2021 | 3.325 | 3.512 | 3.325 | 3.459 | 35,881 | +0.09(+2.78%) |
Apr 16, 2021 | 3.459 | 3.459 | 3.342 | 3.366 | 63,214 | -0.09(-2.71%) |
Apr 15, 2021 | 3.442 | 3.600 | 3.436 | 3.459 | 264,542 | -0.01(-0.17%) |
Apr 14, 2021 | 3.436 | 3.512 | 3.424 | 3.465 | 40,354 | -0.01(-0.17%) |
Apr 13, 2021 | 3.518 | 3.547 | 3.424 | 3.471 | 42,208 | -0.02(-0.67%) |
Apr 12, 2021 | 3.430 | 3.500 | 3.424 | 3.494 | 51,760 | +0.07(+2.05%) |
Apr 09, 2021 | 3.471 | 3.535 | 3.424 | 3.424 | 49,375 | -0.08(-2.34%) |
Apr 08, 2021 | 3.453 | 3.535 | 3.453 | 3.506 | 25,943 | +0.05(+1.53%) |
Apr 07, 2021 | 3.401 | 3.488 | 3.395 | 3.453 | 84,840 | -0.03(-0.84%) |
Apr 06, 2021 | 3.500 | 3.547 | 3.483 | 3.483 | 55,247 | -0.02(-0.50%) |
Apr 05, 2021 | 3.559 | 3.561 | 3.483 | 3.500 | 27,014 | -0.06(-1.64%) |
Apr 01, 2021 | 3.477 | 3.588 | 3.442 | 3.559 | 43,566 | +0.07(+2.01%) |
Mar 31, 2021 | 3.494 | 3.518 | 3.436 | 3.488 | 174,680 | -0.03(-0.83%) |
Mar 30, 2021 | 3.547 | 3.658 | 3.471 | 3.518 | 48,883 | -0.01(-0.17%) |
Mar 29, 2021 | 3.541 | 3.623 | 3.471 | 3.524 | 88,965 | -0.01(-0.17%) |
Mar 26, 2021 | 3.623 | 3.623 | 3.494 | 3.529 | 50,400 | -0.09(-2.58%) |
Mar 25, 2021 | 3.588 | 3.739 | 3.436 | 3.623 | 122,508 | +0.09(+2.65%) |
Mar 24, 2021 | 3.629 | 3.734 | 3.518 | 3.529 | 107,049 | -0.04(-0.99%) |
Mar 23, 2021 | 3.699 | 3.717 | 3.541 | 3.565 | 84,203 | -0.15(-4.09%) |
Mar 22, 2021 | 3.845 | 3.933 | 3.693 | 3.717 | 156,782 | -0.13(-3.35%) |
Mar 19, 2021 | 3.851 | 3.881 | 3.804 | 3.845 | 42,200 | +0.02(+0.46%) |
Mar 18, 2021 | 4.033 | 4.039 | 3.804 | 3.828 | 75,565 | -0.21(-5.22%) |
Mar 17, 2021 | 4.004 | 4.056 | 3.845 | 4.039 | 123,651 | +0.00(+0.00%) |
Mar 16, 2021 | 4.138 | 4.138 | 3.875 | 4.039 | 73,434 | -0.06(-1.43%) |
Mar 15, 2021 | 3.910 | 4.097 | 3.834 | 4.097 | 110,904 | +0.15(+3.70%) |
Mar 12, 2021 | 3.869 | 3.963 | 3.804 | 3.951 | 200,749 | +0.01(+0.30%) |
Mar 11, 2021 | 3.816 | 4.144 | 3.816 | 3.939 | 429,216 | +0.11(+2.91%) |
Mar 10, 2021 | 3.652 | 3.881 | 3.583 | 3.828 | 423,730 | +0.26(+7.21%) |
Mar 09, 2021 | 3.465 | 3.734 | 3.465 | 3.570 | 304,771 | +0.06(+1.67%) |
Mar 08, 2021 | 3.500 | 3.693 | 3.383 | 3.512 | 342,518 | -0.01(-0.33%) |
Mar 05, 2021 | 3.453 | 3.711 | 3.248 | 3.524 | 403,548 | +0.04(+1.01%) |
Mar 04, 2021 | 3.740 | 3.752 | 3.254 | 3.488 | 763,767 | -0.26(-7.02%) |
Mar 03, 2021 | 4.044 | 4.197 | 3.671 | 3.752 | 2,188,205 | -0.49(-11.46%) |
Mar 02, 2021 | 5.871 | 6.702 | 4.173 | 4.238 | 152,772,000 | +1.11(+35.33%) |
Mar 01, 2021 | 3.190 | 3.190 | 3.003 | 3.131 | 38,895 | +0.03(+0.94%) |
Feb 26, 2021 | 3.307 | 3.307 | 3.102 | 3.102 | 15,205 | -0.21(-6.36%) |
Feb 25, 2021 | 3.342 | 3.342 | 3.184 | 3.313 | 22,212 | +0.02(+0.53%) |
Feb 24, 2021 | 3.219 | 3.348 | 3.219 | 3.295 | 56,141 | +0.03(+0.90%) |
Feb 23, 2021 | 3.237 | 3.395 | 3.178 | 3.266 | 28,308 | -0.13(-3.79%) |
Feb 22, 2021 | 3.641 | 3.658 | 3.395 | 3.395 | 38,253 | -0.23(-6.45%) |
Feb 19, 2021 | 3.594 | 3.781 | 3.454 | 3.629 | 113,273 | +0.06(+1.64%) |
Feb 18, 2021 | 3.477 | 3.582 | 3.360 | 3.570 | 65,579 | +0.12(+3.39%) |
Feb 17, 2021 | 3.395 | 3.465 | 3.342 | 3.453 | 22,856 | +0.06(+1.72%) |
Feb 16, 2021 | 3.184 | 3.395 | 3.184 | 3.395 | 37,364 | +0.23(+7.21%) |
Feb 12, 2021 | 3.295 | 3.395 | 3.126 | 3.167 | 94,651 | -0.09(-2.70%) |
Feb 11, 2021 | 3.465 | 3.500 | 3.219 | 3.254 | 52,288 | -0.26(-7.33%) |
Feb 10, 2021 | 3.354 | 3.512 | 3.254 | 3.512 | 99,046 | +0.15(+4.53%) |
Feb 09, 2021 | 3.336 | 3.401 | 3.245 | 3.360 | 92,588 | +0.03(+0.88%) |
Feb 08, 2021 | 3.172 | 3.486 | 3.161 | 3.330 | 166,662 | +0.15(+4.79%) |
Feb 05, 2021 | 3.465 | 3.506 | 3.131 | 3.178 | 48,350 | -0.23(-6.86%) |
Feb 04, 2021 | 3.260 | 3.453 | 3.196 | 3.412 | 215,553 | +0.26(+8.36%) |
Feb 03, 2021 | 2.979 | 3.213 | 2.886 | 3.149 | 609,354 | +0.18(+6.12%) |
Feb 02, 2021 | 2.874 | 3.014 | 2.843 | 2.967 | 59,399 | +0.14(+4.97%) |
Feb 01, 2021 | 2.792 | 2.909 | 2.763 | 2.827 | 72,812 | +0.07(+2.55%) |
Jan 29, 2021 | 2.897 | 2.897 | 2.728 | 2.757 | 118,911 | -0.08(-2.69%) |
Jan 28, 2021 | 2.979 | 3.003 | 2.809 | 2.833 | 101,599 | -0.18(-5.84%) |
Jan 27, 2021 | 2.821 | 3.032 | 2.815 | 3.008 | 188,080 | -0.03(-0.96%) |
Jan 26, 2021 | 2.728 | 3.576 | 2.728 | 3.038 | 1,141,689 | +0.28(+9.96%) |
Jan 25, 2021 | 2.891 | 2.893 | 2.728 | 2.763 | 22,916 | -0.07(-2.48%) |
Jan 22, 2021 | 2.839 | 2.874 | 2.739 | 2.833 | 24,089 | +0.04(+1.47%) |
Jan 21, 2021 | 2.798 | 2.809 | 2.739 | 2.792 | 27,141 | +0.07(+2.58%) |
Jan 20, 2021 | 2.687 | 2.824 | 2.681 | 2.722 | 35,970 | +0.02(+0.65%) |
Jan 19, 2021 | 2.780 | 2.780 | 2.704 | 2.704 | 15,501 | -0.08(-2.74%) |
Jan 15, 2021 | 2.780 | 2.839 | 2.698 | 2.780 | 17,768 | +0.02(+0.85%) |
Jan 14, 2021 | 2.763 | 2.839 | 2.751 | 2.757 | 31,858 | -0.02(-0.84%) |
Jan 13, 2021 | 2.809 | 2.809 | 2.757 | 2.780 | 21,742 | +0.01(+0.42%) |
Jan 12, 2021 | 2.774 | 2.809 | 2.757 | 2.769 | 10,133 | +0.01(+0.42%) |
Jan 11, 2021 | 2.774 | 2.856 | 2.757 | 2.757 | 22,796 | -0.01(-0.42%) |
Jan 08, 2021 | 2.868 | 2.868 | 2.722 | 2.768 | 33,486 | -0.03(-1.05%) |
Jan 07, 2021 | 2.757 | 2.862 | 2.757 | 2.798 | 41,285 | +0.06(+2.14%) |
Jan 06, 2021 | 2.628 | 2.774 | 2.628 | 2.739 | 38,342 | +0.12(+4.46%) |
Jan 05, 2021 | 2.616 | 2.657 | 2.605 | 2.622 | 20,018 | +0.05(+1.82%) |
Jan 04, 2021 | 2.587 | 2.675 | 2.517 | 2.575 | 41,193 | -0.10(-3.72%) |
Dec 31, 2020 | 2.675 | 2.675 | 2.675 | 43,872 | +0.03(+1.22%) | |
Dec 30, 2020 | 2.605 | 2.722 | 2.605 | 2.643 | 43,872 | +0.03(+1.23%) |
Dec 29, 2020 | 2.634 | 2.662 | 2.605 | 2.610 | 75,932 | -0.03(-1.11%) |
Dec 28, 2020 | 2.663 | 2.704 | 2.622 | 2.640 | 25,383 | -0.02(-0.66%) |
Dec 24, 2020 | 2.657 | 2.676 | 2.657 | 2.657 | 15,205 | +0.00(+0.00%) |
Dec 23, 2020 | 2.681 | 2.739 | 2.657 | 2.657 | 39,606 | -0.04(-1.30%) |
Dec 22, 2020 | 2.669 | 2.698 | 2.640 | 2.692 | 20,349 | +0.02(+0.83%) |
Dec 21, 2020 | 2.692 | 2.692 | 2.657 | 2.670 | 12,244 | +0.01(+0.26%) |
Dec 18, 2020 | 2.722 | 2.722 | 2.657 | 2.663 | 95,505 | -0.04(-1.41%) |
Dec 17, 2020 | 2.657 | 2.710 | 2.657 | 2.701 | 21,141 | +0.04(+1.43%) |
Dec 16, 2020 | 2.698 | 2.726 | 2.663 | 2.663 | 36,221 | -0.01(-0.22%) |
Dec 15, 2020 | 2.626 | 2.680 | 2.622 | 2.669 | 34,641 | +0.01(+0.22%) |
Dec 14, 2020 | 2.733 | 2.733 | 2.599 | 2.663 | 59,749 | -0.01(-0.55%) |
Dec 11, 2020 | 2.605 | 2.685 | 2.605 | 2.678 | 38,953 | +0.04(+1.44%) |
Dec 10, 2020 | 2.587 | 2.657 | 2.587 | 2.640 | 19,984 | +0.00(+0.00%) |
Dec 09, 2020 | 2.698 | 2.728 | 2.610 | 2.640 | 35,133 | -0.08(-3.11%) |
Dec 08, 2020 | 2.728 | 2.770 | 2.675 | 2.725 | 11,467 | -0.00(-0.11%) |
Dec 07, 2020 | 2.722 | 2.756 | 2.656 | 2.728 | 15,441 | +0.06(+2.42%) |
Dec 04, 2020 | 2.710 | 2.722 | 2.663 | 2.663 | 23,064 | -0.02(-0.87%) |
Dec 03, 2020 | 2.663 | 2.701 | 2.634 | 2.687 | 12,798 | +0.00(+0.00%) |
Dec 02, 2020 | 2.661 | 2.696 | 2.582 | 2.687 | 50,516 | +0.11(+4.32%) |
Dec 01, 2020 | 2.599 | 2.599 | 2.540 | 2.575 | 32,000 | +0.05(+1.85%) |
Nov 30, 2020 | 2.599 | 2.634 | 2.482 | 2.529 | 44,906 | -0.04(-1.59%) |
Nov 27, 2020 | 2.570 | 2.622 | 2.505 | 2.570 | 47,838 | -0.02(-0.90%) |
Nov 25, 2020 | 2.575 | 2.663 | 2.499 | 2.593 | 67,144 | -0.01(-0.48%) |
Nov 24, 2020 | 2.581 | 2.640 | 2.499 | 2.605 | 24,860 | +0.02(+0.93%) |
Nov 23, 2020 | 2.517 | 2.665 | 2.517 | 2.581 | 98,285 | +0.05(+2.08%) |
Nov 20, 2020 | 2.529 | 2.543 | 2.488 | 2.529 | 12,472 | -0.01(-0.46%) |
Nov 19, 2020 | 2.499 | 2.565 | 2.499 | 2.540 | 17,264 | -0.05(-1.81%) |
Nov 18, 2020 | 2.529 | 2.593 | 2.453 | 2.587 | 45,779 | +0.06(+2.31%) |
Nov 17, 2020 | 2.458 | 2.587 | 2.435 | 2.529 | 57,615 | +0.01(+0.47%) |
Nov 16, 2020 | 2.599 | 2.599 | 2.493 | 2.517 | 20,408 | -0.03(-1.15%) |
Nov 13, 2020 | 2.476 | 2.581 | 2.449 | 2.546 | 36,561 | +0.12(+4.82%) |
Nov 12, 2020 | 2.376 | 2.628 | 2.376 | 2.429 | 30,266 | +0.01(+0.48%) |
Nov 11, 2020 | 2.423 | 2.505 | 2.417 | 2.417 | 7,256 | -0.05(-1.90%) |
Nov 10, 2020 | 2.330 | 2.523 | 2.330 | 2.464 | 40,940 | +0.15(+6.58%) |
Nov 09, 2020 | 2.359 | 2.368 | 2.294 | 2.312 | 47,477 | +0.04(+1.54%) |
Nov 06, 2020 | 2.233 | 2.312 | 2.230 | 2.277 | 13,155 | -0.02(-1.08%) |
Nov 05, 2020 | 2.335 | 2.335 | 2.207 | 2.302 | 36,549 | +0.10(+4.59%) |
Nov 04, 2020 | 2.319 | 2.338 | 2.171 | 2.201 | 76,018 | -0.05(-2.21%) |
Nov 03, 2020 | 2.242 | 2.435 | 2.242 | 2.251 | 23,908 | +0.02(+0.92%) |
Nov 02, 2020 | 2.400 | 2.429 | 2.166 | 2.230 | 97,710 | -0.09(-4.03%) |
Oct 30, 2020 | 2.353 | 2.452 | 2.271 | 2.324 | 18,793 | +0.04(+1.79%) |
Oct 29, 2020 | 2.291 | 2.312 | 2.201 | 2.283 | 26,592 | +0.00(+0.00%) |
Oct 28, 2020 | 2.429 | 2.429 | 2.282 | 2.283 | 24,320 | -0.12(-5.11%) |
Oct 27, 2020 | 2.347 | 2.505 | 2.324 | 2.406 | 7,483 | +0.06(+2.49%) |
Oct 26, 2020 | 2.460 | 2.460 | 2.318 | 2.347 | 25,082 | -0.05(-1.96%) |
Oct 23, 2020 | 2.330 | 2.417 | 2.330 | 2.394 | 27,165 | +0.04(+1.49%) |
Oct 22, 2020 | 2.365 | 2.394 | 2.341 | 2.359 | 28,385 | +0.01(+0.50%) |
Oct 21, 2020 | 2.341 | 2.388 | 2.322 | 2.347 | 5,913 | -0.01(-0.50%) |
Oct 20, 2020 | 2.368 | 2.368 | 2.283 | 2.359 | 82,158 | +0.05(+2.03%) |
Oct 19, 2020 | 2.359 | 2.426 | 2.300 | 2.312 | 70,190 | -0.05(-1.98%) |
Oct 16, 2020 | 2.347 | 2.370 | 2.347 | 2.359 | 12,130 | -0.01(-0.25%) |
Oct 15, 2020 | 2.306 | 2.365 | 2.283 | 2.365 | 17,554 | +0.02(+1.00%) |
Oct 14, 2020 | 2.341 | 2.356 | 2.262 | 2.341 | 57,275 | +0.02(+0.76%) |
Oct 13, 2020 | 2.335 | 2.335 | 2.300 | 2.324 | 11,645 | -0.01(-0.50%) |
Oct 12, 2020 | 2.312 | 2.335 | 2.277 | 2.335 | 11,013 | +0.04(+1.53%) |
Oct 09, 2020 | 2.335 | 2.341 | 2.253 | 2.300 | 18,280 | -0.04(-1.75%) |
Oct 08, 2020 | 2.356 | 2.368 | 2.253 | 2.341 | 214,917 | +0.01(+0.50%) |
Oct 07, 2020 | 2.315 | 2.435 | 2.283 | 2.330 | 56,858 | +0.01(+0.51%) |
Oct 06, 2020 | 2.353 | 2.447 | 2.318 | 2.318 | 6,905 | -0.08(-3.41%) |
Oct 05, 2020 | 2.359 | 2.514 | 2.271 | 2.400 | 26,849 | +0.01(+0.24%) |
Oct 02, 2020 | 2.353 | 2.423 | 2.266 | 2.394 | 40,320 | +0.06(+2.51%) |
Oct 01, 2020 | 2.335 | 2.356 | 2.292 | 2.335 | 40,821 | +0.09(+4.18%) |
Sep 30, 2020 | 2.230 | 2.341 | 2.230 | 2.242 | 37,667 | -0.01(-0.50%) |
Sep 29, 2020 | 2.341 | 2.365 | 2.253 | 2.253 | 24,517 | -0.09(-3.77%) |
Sep 28, 2020 | 2.353 | 2.376 | 2.309 | 2.341 | 38,916 | +0.03(+1.27%) |
Sep 25, 2020 | 2.341 | 2.382 | 2.283 | 2.312 | 9,396 | -0.02(-1.00%) |
Sep 24, 2020 | 2.242 | 2.365 | 2.186 | 2.335 | 39,018 | +0.09(+4.18%) |
Sep 23, 2020 | 2.265 | 2.283 | 2.224 | 2.242 | 11,551 | +0.02(+0.79%) |
Sep 22, 2020 | 2.303 | 2.323 | 2.186 | 2.224 | 41,607 | -0.10(-4.28%) |
Sep 21, 2020 | 2.452 | 2.452 | 2.298 | 2.324 | 51,863 | -0.09(-3.64%) |
Sep 18, 2020 | 2.511 | 2.593 | 2.411 | 2.411 | 53,646 | -0.11(-4.19%) |
Sep 17, 2020 | 2.417 | 2.605 | 2.417 | 2.517 | 9,950 | -0.04(-1.38%) |
Sep 16, 2020 | 2.488 | 2.587 | 2.447 | 2.552 | 29,357 | +0.07(+2.83%) |
Sep 15, 2020 | 2.458 | 2.546 | 2.458 | 2.482 | 16,446 | +0.04(+1.68%) |
Sep 14, 2020 | 2.435 | 2.474 | 2.382 | 2.441 | 15,783 | +0.05(+2.21%) |
Sep 11, 2020 | 2.441 | 2.470 | 2.388 | 2.388 | 28,190 | -0.01(-0.24%) |
Sep 10, 2020 | 2.464 | 2.488 | 2.376 | 2.394 | 52,563 | -0.06(-2.62%) |
Sep 09, 2020 | 2.511 | 2.523 | 2.429 | 2.458 | 34,745 | -0.06(-2.33%) |
Sep 08, 2020 | 2.546 | 2.546 | 2.444 | 2.517 | 37,257 | -0.03(-1.15%) |
Sep 04, 2020 | 2.558 | 2.687 | 2.517 | 2.546 | 14,180 | +0.00(+0.00%) |
Sep 03, 2020 | 2.692 | 2.692 | 2.505 | 2.546 | 15,458 | -0.14(-5.23%) |
Sep 02, 2020 | 2.628 | 2.687 | 2.575 | 2.687 | 18,948 | +0.11(+4.32%) |
Sep 01, 2020 | 2.692 | 2.733 | 2.575 | 2.575 | 13,840 | -0.16(-5.78%) |
Aug 31, 2020 | 2.751 | 2.751 | 2.628 | 2.733 | 9,571 | +0.04(+1.52%) |
Aug 28, 2020 | 2.698 | 2.710 | 2.692 | 2.692 | 15,547 | -0.01(-0.22%) |
Aug 27, 2020 | 2.692 | 2.721 | 2.692 | 2.698 | 34,404 | +0.12(+4.54%) |
Aug 26, 2020 | 2.646 | 2.655 | 2.534 | 2.581 | 29,138 | -0.11(-3.92%) |
Aug 25, 2020 | 2.540 | 2.687 | 2.488 | 2.687 | 30,489 | +0.19(+7.49%) |
Aug 24, 2020 | 2.488 | 2.663 | 2.447 | 2.499 | 25,395 | -0.05(-2.06%) |
Aug 21, 2020 | 2.722 | 2.798 | 2.540 | 2.552 | 51,767 | -0.14(-5.22%) |
Aug 20, 2020 | 2.798 | 2.798 | 2.687 | 2.692 | 8,518 | -0.04(-1.50%) |
Aug 19, 2020 | 2.722 | 2.817 | 2.640 | 2.733 | 36,170 | -0.02(-0.64%) |
Aug 18, 2020 | 2.780 | 2.827 | 2.746 | 2.751 | 3,890 | -0.04(-1.26%) |
Aug 17, 2020 | 2.809 | 2.836 | 2.722 | 2.786 | 30,052 | -0.02(-0.83%) |
Aug 14, 2020 | 2.780 | 2.880 | 2.716 | 2.809 | 21,527 | +0.09(+3.45%) |
Aug 13, 2020 | 2.862 | 2.900 | 2.675 | 2.716 | 48,198 | -0.21(-7.20%) |
Aug 12, 2020 | 2.927 | 2.927 | 2.868 | 2.927 | 8,530 | +0.03(+1.01%) |
Aug 11, 2020 | 2.845 | 2.921 | 2.839 | 2.897 | 18,012 | +0.01(+0.41%) |
Aug 10, 2020 | 2.909 | 2.909 | 2.839 | 2.886 | 16,205 | -0.02(-0.60%) |
Aug 07, 2020 | 2.833 | 2.909 | 2.833 | 2.903 | 12,472 | +0.05(+1.85%) |
Aug 06, 2020 | 2.921 | 2.956 | 2.850 | 2.850 | 10,428 | -0.07(-2.40%) |
Aug 05, 2020 | 2.927 | 2.935 | 2.903 | 2.921 | 9,434 | -0.02(-0.60%) |
Aug 04, 2020 | 2.856 | 2.973 | 2.856 | 2.938 | 9,024 | +0.07(+2.45%) |
Aug 03, 2020 | 2.868 | 2.979 | 2.833 | 2.868 | 20,705 | +0.03(+1.03%) |
Jul 31, 2020 | 2.938 | 3.003 | 2.824 | 2.839 | 40,491 | -0.10(-3.39%) |
Jul 30, 2020 | 3.014 | 3.079 | 2.932 | 2.938 | 11,612 | -0.13(-4.38%) |
Jul 29, 2020 | 2.979 | 3.082 | 2.915 | 3.073 | 18,164 | +0.15(+5.00%) |
Jul 28, 2020 | 3.102 | 3.102 | 2.915 | 2.927 | 27,170 | -0.12(-4.03%) |
Jul 27, 2020 | 3.008 | 3.049 | 2.947 | 3.049 | 19,728 | +0.11(+3.58%) |
Jul 24, 2020 | 3.000 | 3.029 | 2.903 | 2.944 | 18,622 | -0.02(-0.59%) |
Jul 23, 2020 | 3.014 | 3.032 | 2.938 | 2.962 | 27,236 | -0.06(-2.13%) |
Jul 22, 2020 | 3.067 | 3.102 | 3.006 | 3.026 | 27,242 | +0.00(+0.00%) |
Jul 21, 2020 | 3.067 | 3.073 | 2.927 | 3.026 | 23,985 | +0.01(+0.39%) |
Jul 20, 2020 | 3.067 | 3.073 | 3.006 | 3.014 | 19,174 | -0.06(-1.90%) |
Jul 17, 2020 | 2.944 | 3.073 | 2.839 | 3.073 | 18,110 | +0.23(+8.02%) |
Jul 16, 2020 | 2.886 | 2.927 | 2.839 | 2.845 | 15,338 | -0.04(-1.22%) |
Jul 15, 2020 | 2.821 | 2.921 | 2.821 | 2.880 | 8,964 | +0.00(+0.00%) |
Jul 14, 2020 | 2.845 | 2.908 | 2.809 | 2.880 | 26,117 | +0.00(+0.00%) |
Jul 13, 2020 | 2.927 | 2.927 | 2.856 | 2.880 | 31,644 | -0.03(-1.01%) |
Jul 10, 2020 | 2.897 | 2.979 | 2.897 | 2.909 | 5,979 | -0.04(-1.39%) |
Jul 09, 2020 | 2.942 | 3.055 | 2.868 | 2.950 | 22,632 | +0.02(+0.80%) |
Jul 08, 2020 | 2.868 | 2.962 | 2.839 | 2.927 | 14,855 | +0.06(+2.04%) |
Jul 07, 2020 | 2.909 | 3.049 | 2.856 | 2.868 | 48,437 | +0.04(+1.45%) |
Jul 06, 2020 | 3.067 | 3.067 | 2.804 | 2.827 | 71,258 | -0.12(-4.17%) |
Jul 02, 2020 | 2.950 | 3.014 | 2.845 | 2.950 | 16,401 | +0.11(+3.92%) |
Jul 01, 2020 | 3.038 | 3.038 | 2.788 | 2.839 | 35,781 | -0.13(-4.34%) |
Jun 30, 2020 | 2.821 | 3.067 | 2.774 | 2.968 | 19,958 | +0.12(+4.11%) |
Jun 29, 2020 | 2.809 | 3.003 | 2.698 | 2.850 | 31,846 | +0.05(+1.88%) |
Jun 26, 2020 | 2.728 | 2.809 | 2.698 | 2.798 | 44,933 | +0.04(+1.27%) |
Jun 25, 2020 | 2.733 | 2.798 | 2.698 | 2.763 | 19,338 | +0.01(+0.43%) |
Jun 24, 2020 | 2.704 | 2.769 | 2.698 | 2.751 | 44,072 | +0.02(+0.64%) |
Jun 23, 2020 | 2.838 | 2.838 | 2.704 | 2.733 | 16,475 | -0.06(-2.30%) |
Jun 22, 2020 | 3.003 | 3.003 | 2.704 | 2.798 | 63,329 | -0.18(-5.91%) |
Jun 19, 2020 | 3.055 | 3.073 | 2.932 | 2.973 | 51,255 | -0.07(-2.31%) |
Jun 18, 2020 | 2.921 | 3.044 | 2.921 | 3.044 | 29,984 | +0.15(+5.26%) |
Jun 17, 2020 | 2.856 | 2.927 | 2.827 | 2.891 | 63,843 | +0.02(+0.61%) |
Jun 16, 2020 | 2.985 | 3.044 | 2.874 | 2.874 | 57,216 | -0.09(-3.06%) |
Jun 15, 2020 | 2.921 | 2.965 | 2.874 | 2.965 | 34,318 | +0.05(+1.71%) |
Jun 12, 2020 | 3.126 | 3.281 | 2.815 | 2.915 | 58,430 | -0.18(-5.77%) |
Jun 11, 2020 | 3.207 | 3.265 | 3.055 | 3.093 | 25,887 | -0.20(-5.94%) |
Jun 10, 2020 | 3.265 | 3.312 | 3.208 | 3.289 | 25,870 | +0.03(+1.08%) |
Jun 09, 2020 | 3.318 | 3.353 | 3.213 | 3.254 | 25,940 | -0.09(-2.70%) |
Jun 08, 2020 | 3.324 | 3.382 | 3.265 | 3.344 | 85,479 | -0.00(-0.09%) |
Jun 05, 2020 | 3.382 | 3.423 | 3.257 | 3.347 | 49,219 | -0.02(-0.69%) |
Jun 04, 2020 | 3.324 | 3.370 | 3.291 | 3.370 | 36,475 | +0.06(+1.76%) |
Jun 03, 2020 | 3.213 | 3.312 | 3.149 | 3.312 | 49,159 | +0.16(+5.19%) |
Jun 02, 2020 | 3.085 | 3.149 | 3.044 | 3.149 | 59,744 | +0.12(+4.05%) |
Jun 01, 2020 | 2.997 | 3.090 | 2.965 | 3.026 | 54,114 | +0.03(+0.97%) |
May 29, 2020 | 2.962 | 3.003 | 2.950 | 2.997 | 32,927 | +0.05(+1.78%) |
May 28, 2020 | 3.003 | 3.003 | 2.933 | 2.945 | 38,574 | +0.00(+0.00%) |
May 27, 2020 | 2.916 | 2.980 | 2.898 | 2.945 | 70,630 | +0.03(+1.20%) |
May 26, 2020 | 2.939 | 2.945 | 2.869 | 2.910 | 158,756 | -0.01(-0.20%) |
May 22, 2020 | 2.805 | 2.933 | 2.805 | 2.916 | 37,900 | +0.08(+2.88%) |
May 21, 2020 | 2.927 | 2.939 | 2.787 | 2.834 | 64,513 | -0.09(-3.19%) |
May 20, 2020 | 2.916 | 2.968 | 2.898 | 2.927 | 45,151 | +0.03(+1.01%) |
May 19, 2020 | 2.974 | 2.974 | 2.898 | 2.898 | 150,599 | -0.03(-1.00%) |
May 18, 2020 | 2.939 | 2.949 | 2.799 | 2.927 | 93,841 | -0.10(-3.46%) |
May 15, 2020 | 2.962 | 3.085 | 2.945 | 3.032 | 6,173 | -0.02(-0.76%) |
May 14, 2020 | 3.038 | 3.076 | 2.846 | 3.055 | 87,130 | -0.11(-3.50%) |
May 13, 2020 | 3.201 | 3.201 | 3.105 | 3.166 | 5,222 | -0.03(-0.91%) |
May 12, 2020 | 3.190 | 3.248 | 3.061 | 3.195 | 60,289 | +0.01(+0.18%) |
May 11, 2020 | 3.213 | 3.276 | 3.149 | 3.190 | 24,515 | -0.02(-0.73%) |
May 08, 2020 | 3.131 | 3.289 | 3.032 | 3.213 | 37,557 | +0.08(+2.42%) |
May 07, 2020 | 3.137 | 3.149 | 3.044 | 3.137 | 35,479 | -0.01(-0.19%) |
May 06, 2020 | 3.085 | 3.143 | 3.050 | 3.143 | 14,357 | +0.10(+3.45%) |
May 05, 2020 | 3.180 | 3.201 | 3.015 | 3.038 | 11,430 | -0.00(-0.16%) |
May 04, 2020 | 2.997 | 3.146 | 2.916 | 3.043 | 45,638 | -0.18(-5.64%) |