Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 2.830 | 2.990 | 2.820 | 2.940 | 2,456,306 | +0.12(+4.26%) |
Aug 30, 2021 | 2.790 | 2.900 | 2.781 | 2.820 | 1,991,488 | -0.03(-1.05%) |
Aug 27, 2021 | 2.650 | 2.870 | 2.620 | 2.850 | 3,677,071 | +0.24(+9.20%) |
Aug 26, 2021 | 2.680 | 2.770 | 2.600 | 2.610 | 1,610,532 | -0.07(-2.61%) |
Aug 25, 2021 | 2.630 | 2.740 | 2.570 | 2.680 | 1,617,775 | +0.07(+2.68%) |
Aug 24, 2021 | 2.700 | 2.740 | 2.570 | 2.610 | 1,548,244 | -0.05(-1.88%) |
Aug 23, 2021 | 2.560 | 2.685 | 2.510 | 2.660 | 2,294,971 | +0.15(+5.98%) |
Aug 20, 2021 | 2.360 | 2.520 | 2.360 | 2.510 | 2,307,491 | +0.16(+6.81%) |
Aug 19, 2021 | 2.430 | 2.490 | 2.350 | 2.350 | 3,242,378 | -0.08(-3.29%) |
Aug 18, 2021 | 2.560 | 2.580 | 2.410 | 2.430 | 2,981,025 | -0.13(-5.08%) |
Aug 17, 2021 | 2.410 | 2.560 | 2.402 | 2.560 | 1,926,009 | +0.12(+4.92%) |
Aug 16, 2021 | 2.500 | 2.515 | 2.430 | 2.440 | 2,362,744 | -0.08(-3.17%) |
Aug 13, 2021 | 2.630 | 2.640 | 2.510 | 2.520 | 1,774,467 | -0.11(-4.18%) |
Aug 12, 2021 | 2.620 | 2.660 | 2.540 | 2.630 | 1,800,843 | +0.06(+2.33%) |
Aug 11, 2021 | 2.690 | 2.725 | 2.530 | 2.570 | 3,692,698 | -0.07(-2.65%) |
Aug 10, 2021 | 2.770 | 2.770 | 2.610 | 2.640 | 3,408,642 | -0.09(-3.30%) |
Aug 09, 2021 | 2.760 | 2.820 | 2.700 | 2.730 | 4,483,144 | -0.01(-0.36%) |
Aug 06, 2021 | 2.780 | 2.869 | 2.720 | 2.740 | 3,801,143 | -0.13(-4.53%) |
Aug 05, 2021 | 2.410 | 2.870 | 2.410 | 2.870 | 5,751,061 | +0.39(+15.73%) |
Aug 04, 2021 | 2.540 | 2.660 | 2.480 | 2.480 | 2,634,352 | -0.09(-3.50%) |
Aug 03, 2021 | 2.610 | 2.635 | 2.490 | 2.570 | 2,047,447 | -0.03(-1.15%) |
Aug 02, 2021 | 2.500 | 2.625 | 2.460 | 2.600 | 1,821,535 | +0.13(+5.26%) |
Jul 30, 2021 | 2.540 | 2.580 | 2.450 | 2.470 | 2,028,120 | -0.05(-1.98%) |
Jul 29, 2021 | 2.630 | 2.675 | 2.520 | 2.520 | 2,451,830 | -0.12(-4.55%) |
Jul 28, 2021 | 2.540 | 2.640 | 2.510 | 2.640 | 2,945,616 | +0.11(+4.35%) |
Jul 27, 2021 | 2.470 | 2.580 | 2.360 | 2.530 | 4,998,273 | +0.06(+2.43%) |
Jul 26, 2021 | 2.480 | 2.560 | 2.430 | 2.470 | 5,012,746 | -0.01(-0.40%) |
Jul 23, 2021 | 2.600 | 2.610 | 2.470 | 2.480 | 6,169,760 | -0.07(-2.75%) |
Jul 22, 2021 | 2.740 | 2.740 | 2.550 | 2.550 | 7,249,732 | -0.15(-5.56%) |
Jul 21, 2021 | 2.680 | 2.780 | 2.570 | 2.700 | 12,558,134 | +0.03(+1.12%) |
Jul 20, 2021 | 2.900 | 2.926 | 2.660 | 2.670 | 11,416,093 | -0.21(-7.29%) |
Jul 19, 2021 | 3.030 | 3.040 | 2.840 | 2.880 | 6,775,487 | -0.22(-7.10%) |
Jul 16, 2021 | 3.470 | 3.470 | 3.100 | 3.100 | 7,042,992 | -0.22(-6.63%) |
Jul 15, 2021 | 3.500 | 3.597 | 3.310 | 3.320 | 3,156,952 | -0.22(-6.21%) |
Jul 14, 2021 | 3.330 | 3.627 | 3.320 | 3.540 | 8,697,382 | +0.21(+6.31%) |
Jul 13, 2021 | 3.310 | 3.360 | 3.260 | 3.330 | 2,926,022 | -0.01(-0.30%) |
Jul 12, 2021 | 3.410 | 3.440 | 3.270 | 3.340 | 3,261,849 | -0.07(-2.05%) |
Jul 09, 2021 | 3.410 | 3.430 | 3.330 | 3.410 | 1,126,316 | +0.01(+0.29%) |
Jul 08, 2021 | 3.280 | 3.430 | 3.240 | 3.400 | 1,959,093 | +0.02(+0.59%) |
Jul 07, 2021 | 3.500 | 3.550 | 3.360 | 3.380 | 2,477,445 | -0.13(-3.70%) |
Jul 06, 2021 | 3.670 | 3.709 | 3.480 | 3.510 | 2,432,761 | -0.20(-5.39%) |
Jul 02, 2021 | 3.880 | 3.900 | 3.680 | 3.710 | 1,491,923 | -0.17(-4.38%) |
Jul 01, 2021 | 3.870 | 3.910 | 3.750 | 3.880 | 2,000,509 | +0.09(+2.37%) |
Jun 30, 2021 | 3.870 | 3.895 | 3.780 | 3.790 | 1,515,998 | -0.07(-1.81%) |
Jun 29, 2021 | 4.091 | 4.091 | 3.860 | 3.860 | 2,498,332 | -0.22(-5.39%) |
Jun 28, 2021 | 4.250 | 4.330 | 4.040 | 4.080 | 2,148,467 | -0.12(-2.86%) |
Jun 25, 2021 | 4.150 | 4.250 | 4.080 | 4.200 | 8,486,689 | +0.02(+0.48%) |
Jun 24, 2021 | 3.930 | 4.180 | 3.920 | 4.180 | 4,659,054 | +0.22(+5.56%) |
Jun 23, 2021 | 3.600 | 3.960 | 3.600 | 3.960 | 10,081,349 | +0.34(+9.39%) |
Jun 22, 2021 | 3.580 | 3.645 | 3.550 | 3.620 | 1,604,637 | -0.02(-0.55%) |
Jun 21, 2021 | 3.690 | 3.689 | 3.550 | 3.640 | 2,373,612 | -0.04(-1.09%) |
Jun 18, 2021 | 3.650 | 3.730 | 3.563 | 3.680 | 8,553,120 | +0.01(+0.27%) |
Jun 17, 2021 | 3.520 | 3.696 | 3.510 | 3.670 | 2,960,288 | +0.14(+3.97%) |
Jun 16, 2021 | 3.490 | 3.560 | 3.395 | 3.530 | 2,624,985 | +0.01(+0.28%) |
Jun 15, 2021 | 3.660 | 3.670 | 3.470 | 3.520 | 5,338,385 | -0.13(-3.56%) |
Jun 14, 2021 | 3.660 | 3.730 | 3.590 | 3.650 | 3,391,279 | -0.02(-0.54%) |
Jun 11, 2021 | 3.720 | 3.740 | 3.630 | 3.670 | 1,916,966 | -0.02(-0.54%) |
Jun 10, 2021 | 3.650 | 3.740 | 3.620 | 3.690 | 1,979,880 | +0.01(+0.27%) |
Jun 09, 2021 | 3.590 | 3.750 | 3.568 | 3.680 | 3,908,143 | +0.08(+2.22%) |
Jun 08, 2021 | 3.430 | 3.600 | 3.400 | 3.600 | 4,004,790 | +0.16(+4.65%) |
Jun 07, 2021 | 3.360 | 3.480 | 3.300 | 3.440 | 5,023,308 | +0.08(+2.38%) |
Jun 04, 2021 | 3.380 | 3.420 | 3.310 | 3.360 | 2,139,568 | +0.03(+0.90%) |
Jun 03, 2021 | 3.280 | 3.385 | 3.270 | 3.330 | 2,784,137 | -0.04(-1.19%) |
Jun 02, 2021 | 3.380 | 3.440 | 3.230 | 3.370 | 5,341,869 | -0.04(-1.17%) |
Jun 01, 2021 | 3.700 | 3.780 | 3.360 | 3.410 | 9,660,515 | -0.10(-2.85%) |
May 28, 2021 | 3.560 | 3.650 | 3.500 | 3.510 | 2,597,208 | +0.01(+0.29%) |
May 27, 2021 | 3.440 | 3.500 | 3.390 | 3.500 | 2,312,655 | +0.07(+2.04%) |
May 26, 2021 | 3.330 | 3.430 | 3.310 | 3.430 | 2,202,156 | +0.14(+4.26%) |
May 25, 2021 | 3.470 | 3.490 | 3.290 | 3.290 | 2,415,630 | -0.13(-3.80%) |
May 24, 2021 | 3.510 | 3.570 | 3.410 | 3.420 | 1,702,758 | -0.07(-2.01%) |
May 21, 2021 | 3.540 | 3.620 | 3.470 | 3.490 | 2,061,766 | +0.00(+0.00%) |
May 20, 2021 | 3.420 | 3.540 | 3.390 | 3.490 | 1,886,073 | +0.08(+2.35%) |
May 19, 2021 | 3.380 | 3.470 | 3.320 | 3.410 | 2,626,972 | -0.09(-2.57%) |
May 18, 2021 | 3.410 | 3.590 | 3.370 | 3.500 | 2,704,601 | +0.09(+2.64%) |
May 17, 2021 | 3.450 | 3.497 | 3.370 | 3.410 | 1,878,265 | -0.04(-1.16%) |
May 14, 2021 | 3.320 | 3.470 | 3.310 | 3.450 | 3,500,189 | +0.12(+3.60%) |
May 13, 2021 | 3.350 | 3.396 | 3.170 | 3.330 | 3,141,525 | +0.04(+1.22%) |
May 12, 2021 | 3.130 | 3.435 | 3.110 | 3.290 | 3,073,807 | +0.09(+2.81%) |
May 11, 2021 | 2.780 | 3.210 | 2.750 | 3.200 | 4,674,574 | +0.30(+10.34%) |
May 10, 2021 | 3.050 | 3.070 | 2.880 | 2.900 | 4,113,514 | -0.22(-7.05%) |
May 07, 2021 | 3.040 | 3.140 | 3.015 | 3.120 | 2,759,748 | +0.11(+3.65%) |
May 06, 2021 | 3.030 | 3.070 | 2.910 | 3.010 | 3,747,068 | -0.04(-1.31%) |
May 05, 2021 | 3.010 | 3.147 | 2.950 | 3.050 | 2,980,809 | +0.09(+3.04%) |
May 04, 2021 | 3.130 | 3.150 | 2.950 | 2.960 | 5,359,282 | -0.22(-6.92%) |
May 03, 2021 | 3.230 | 3.230 | 3.090 | 3.180 | 2,252,219 | -0.01(-0.31%) |
Apr 30, 2021 | 3.180 | 3.290 | 3.140 | 3.190 | 2,761,200 | -0.06(-1.85%) |
Apr 29, 2021 | 3.300 | 3.400 | 3.170 | 3.250 | 3,814,534 | +0.05(+1.56%) |
Apr 28, 2021 | 3.150 | 3.240 | 3.100 | 3.200 | 2,371,009 | +0.03(+0.95%) |
Apr 27, 2021 | 3.240 | 3.260 | 3.120 | 3.170 | 1,951,010 | -0.01(-0.31%) |
Apr 26, 2021 | 3.050 | 3.180 | 3.000 | 3.180 | 2,408,224 | +0.11(+3.58%) |
Apr 23, 2021 | 3.070 | 3.150 | 3.040 | 3.070 | 1,905,900 | -0.01(-0.32%) |
Apr 22, 2021 | 2.960 | 3.180 | 2.910 | 3.080 | 3,633,331 | +0.11(+3.70%) |
Apr 21, 2021 | 2.830 | 2.970 | 2.780 | 2.970 | 2,577,698 | +0.14(+4.95%) |
Apr 20, 2021 | 2.850 | 2.900 | 2.740 | 2.830 | 3,845,994 | -0.02(-0.70%) |
Apr 19, 2021 | 2.930 | 2.960 | 2.830 | 2.850 | 3,021,081 | -0.11(-3.72%) |
Apr 16, 2021 | 3.030 | 3.030 | 2.890 | 2.960 | 4,008,000 | -0.10(-3.27%) |
Apr 15, 2021 | 3.160 | 3.170 | 3.020 | 3.060 | 2,723,606 | -0.06(-1.92%) |
Apr 14, 2021 | 3.030 | 3.190 | 3.030 | 3.120 | 3,046,041 | +0.09(+2.97%) |
Apr 13, 2021 | 3.020 | 3.030 | 2.890 | 3.030 | 3,446,805 | +0.05(+1.68%) |
Apr 12, 2021 | 3.070 | 3.080 | 2.920 | 2.980 | 4,631,416 | -0.08(-2.61%) |
Apr 09, 2021 | 3.170 | 3.170 | 3.060 | 3.060 | 2,992,900 | -0.10(-3.16%) |
Apr 08, 2021 | 3.210 | 3.250 | 3.100 | 3.160 | 3,062,799 | -0.01(-0.32%) |
Apr 07, 2021 | 3.420 | 3.560 | 3.150 | 3.170 | 6,659,387 | -0.05(-1.55%) |
Apr 06, 2021 | 3.310 | 3.340 | 3.200 | 3.220 | 3,217,254 | -0.09(-2.72%) |
Apr 05, 2021 | 3.360 | 3.400 | 3.270 | 3.310 | 2,712,775 | -0.02(-0.60%) |
Apr 01, 2021 | 3.420 | 3.447 | 3.250 | 3.330 | 3,375,300 | -0.05(-1.48%) |
Mar 31, 2021 | 3.150 | 3.400 | 3.140 | 3.380 | 5,523,793 | +0.28(+9.03%) |
Mar 30, 2021 | 3.130 | 3.220 | 3.060 | 3.100 | 2,313,216 | +0.00(+0.00%) |
Mar 29, 2021 | 3.100 | 3.180 | 3.030 | 3.100 | 2,767,025 | -0.06(-1.90%) |
Mar 26, 2021 | 3.240 | 3.250 | 3.060 | 3.160 | 3,321,900 | -0.08(-2.47%) |
Mar 25, 2021 | 3.000 | 3.250 | 2.960 | 3.240 | 5,897,843 | +0.18(+5.88%) |
Mar 24, 2021 | 3.290 | 3.330 | 3.050 | 3.060 | 5,069,419 | -0.16(-4.97%) |
Mar 23, 2021 | 3.470 | 3.500 | 3.210 | 3.220 | 4,867,914 | -0.28(-8.00%) |
Mar 22, 2021 | 3.560 | 3.640 | 3.470 | 3.500 | 2,511,212 | -0.01(-0.28%) |
Mar 19, 2021 | 3.380 | 3.700 | 3.280 | 3.510 | 15,992,900 | +0.18(+5.41%) |
Mar 18, 2021 | 3.480 | 3.600 | 3.330 | 3.330 | 4,350,551 | -0.21(-5.93%) |
Mar 17, 2021 | 3.400 | 3.550 | 3.360 | 3.540 | 3,587,115 | +0.04(+1.14%) |
Mar 16, 2021 | 3.610 | 3.660 | 3.400 | 3.500 | 4,575,297 | -0.10(-2.78%) |
Mar 15, 2021 | 3.620 | 3.650 | 3.500 | 3.600 | 2,861,343 | -0.01(-0.28%) |
Mar 12, 2021 | 3.670 | 3.680 | 3.590 | 3.610 | 3,436,400 | -0.11(-2.96%) |
Mar 11, 2021 | 3.600 | 3.750 | 3.582 | 3.720 | 4,010,239 | +0.20(+5.68%) |
Mar 10, 2021 | 3.650 | 3.680 | 3.460 | 3.520 | 3,864,802 | -0.08(-2.22%) |
Mar 09, 2021 | 3.412 | 3.620 | 3.370 | 3.600 | 4,506,917 | +0.27(+8.11%) |
Mar 08, 2021 | 3.520 | 3.530 | 3.290 | 3.330 | 5,682,955 | -0.07(-2.20%) |
Mar 05, 2021 | 3.370 | 3.410 | 3.040 | 3.405 | 6,659,400 | +0.08(+2.56%) |
Mar 04, 2021 | 3.350 | 3.450 | 3.210 | 3.320 | 6,905,726 | -0.05(-1.48%) |
Mar 03, 2021 | 3.490 | 3.590 | 3.360 | 3.370 | 4,909,687 | -0.16(-4.53%) |
Mar 02, 2021 | 3.400 | 3.580 | 3.380 | 3.530 | 8,443,267 | +0.16(+4.75%) |
Mar 01, 2021 | 3.500 | 3.560 | 3.330 | 3.370 | 5,245,054 | -0.09(-2.60%) |
Feb 26, 2021 | 3.450 | 3.530 | 3.240 | 3.460 | 7,347,100 | -0.01(-0.29%) |
Feb 25, 2021 | 3.800 | 3.850 | 3.420 | 3.470 | 15,177,634 | -0.81(-18.93%) |
Feb 24, 2021 | 4.130 | 4.310 | 4.110 | 4.280 | 4,695,118 | +0.15(+3.63%) |
Feb 23, 2021 | 3.850 | 4.320 | 3.730 | 4.130 | 10,561,419 | +0.02(+0.49%) |
Feb 22, 2021 | 4.160 | 4.390 | 4.100 | 4.110 | 5,840,231 | -0.33(-7.43%) |
Feb 19, 2021 | 4.370 | 4.520 | 4.350 | 4.440 | 3,929,000 | +0.13(+3.02%) |
Feb 18, 2021 | 4.600 | 4.700 | 4.270 | 4.310 | 8,641,884 | -0.30(-6.51%) |
Feb 17, 2021 | 4.890 | 4.910 | 4.570 | 4.610 | 6,592,020 | -0.26(-5.34%) |
Feb 16, 2021 | 4.740 | 5.050 | 4.610 | 4.870 | 8,480,377 | +0.26(+5.64%) |
Feb 12, 2021 | 4.670 | 4.780 | 4.535 | 4.610 | 4,149,000 | -0.16(-3.35%) |
Feb 11, 2021 | 4.640 | 4.900 | 4.520 | 4.770 | 6,225,482 | +0.15(+3.25%) |
Feb 10, 2021 | 4.950 | 5.060 | 4.410 | 4.620 | 9,374,776 | -0.23(-4.74%) |
Feb 09, 2021 | 5.000 | 5.080 | 4.730 | 4.850 | 8,641,709 | -0.21(-4.15%) |
Feb 08, 2021 | 4.570 | 5.140 | 4.370 | 5.060 | 14,675,339 | +0.55(+12.20%) |
Feb 05, 2021 | 3.990 | 4.560 | 3.860 | 4.510 | 10,503,400 | +0.64(+16.54%) |
Feb 04, 2021 | 4.150 | 4.390 | 3.810 | 3.870 | 12,841,863 | -0.07(-1.78%) |
Feb 03, 2021 | 3.490 | 4.020 | 3.480 | 3.940 | 9,900,350 | +0.44(+12.57%) |
Feb 02, 2021 | 3.450 | 3.640 | 3.370 | 3.500 | 7,493,029 | +0.10(+2.94%) |
Feb 01, 2021 | 3.270 | 3.440 | 3.170 | 3.400 | 6,296,080 | +0.16(+4.94%) |
Jan 29, 2021 | 3.310 | 3.390 | 3.190 | 3.240 | 7,548,400 | -0.18(-5.26%) |
Jan 28, 2021 | 3.570 | 3.750 | 3.410 | 3.420 | 8,020,647 | -0.07(-2.01%) |
Jan 27, 2021 | 3.550 | 3.730 | 3.440 | 3.490 | 8,242,348 | -0.27(-7.18%) |
Jan 26, 2021 | 3.810 | 3.860 | 3.690 | 3.760 | 7,844,228 | +0.05(+1.35%) |
Jan 25, 2021 | 3.480 | 3.930 | 3.460 | 3.710 | 11,976,941 | +0.35(+10.42%) |
Jan 22, 2021 | 3.150 | 3.395 | 3.100 | 3.360 | 6,565,300 | +0.21(+6.67%) |
Jan 21, 2021 | 3.220 | 3.230 | 3.110 | 3.150 | 6,301,060 | -0.02(-0.63%) |
Jan 20, 2021 | 3.190 | 3.290 | 3.100 | 3.170 | 9,828,162 | +0.03(+0.96%) |
Jan 19, 2021 | 3.120 | 3.220 | 3.040 | 3.140 | 6,008,314 | +0.09(+2.95%) |
Jan 15, 2021 | 3.140 | 3.160 | 3.040 | 3.050 | 4,215,600 | -0.12(-3.79%) |
Jan 14, 2021 | 3.130 | 3.200 | 3.100 | 3.170 | 5,245,299 | +0.06(+1.93%) |
Jan 13, 2021 | 3.070 | 3.250 | 2.970 | 3.110 | 16,802,764 | +0.06(+1.97%) |
Jan 12, 2021 | 3.070 | 3.100 | 3.000 | 3.050 | 3,948,246 | +0.01(+0.33%) |
Jan 11, 2021 | 3.080 | 3.150 | 3.010 | 3.040 | 3,974,148 | -0.06(-1.94%) |
Jan 08, 2021 | 3.110 | 3.150 | 3.050 | 3.100 | 4,156,100 | +0.03(+0.98%) |
Jan 07, 2021 | 3.010 | 3.130 | 2.990 | 3.070 | 4,966,530 | +0.08(+2.68%) |
Jan 06, 2021 | 2.950 | 3.060 | 2.910 | 2.990 | 5,220,112 | +0.06(+2.05%) |
Jan 05, 2021 | 2.930 | 3.000 | 2.910 | 2.930 | 3,250,324 | +0.01(+0.34%) |
Jan 04, 2021 | 2.830 | 2.960 | 2.760 | 2.920 | 5,290,771 | +0.12(+4.29%) |
Dec 31, 2020 | 2.800 | 2.800 | 2.800 | 5,632,037 | -0.19(-6.35%) | |
Dec 30, 2020 | 2.770 | 2.990 | 2.720 | 2.990 | 5,632,037 | +0.27(+9.93%) |
Dec 29, 2020 | 2.850 | 2.850 | 2.710 | 2.720 | 5,383,241 | -0.09(-3.20%) |
Dec 28, 2020 | 2.930 | 2.950 | 2.800 | 2.810 | 6,014,049 | -0.11(-3.77%) |
Dec 24, 2020 | 2.980 | 3.010 | 2.910 | 2.920 | 2,189,000 | -0.06(-2.01%) |
Dec 23, 2020 | 2.990 | 3.010 | 2.910 | 2.980 | 3,264,227 | -0.03(-1.00%) |
Dec 22, 2020 | 3.060 | 3.080 | 2.970 | 3.010 | 4,364,806 | -0.04(-1.31%) |
Dec 21, 2020 | 3.060 | 3.070 | 2.940 | 3.050 | 6,445,977 | +0.05(+1.67%) |
Dec 18, 2020 | 3.110 | 3.125 | 2.985 | 3.000 | 15,076,600 | -0.11(-3.54%) |
Dec 17, 2020 | 3.070 | 3.130 | 2.980 | 3.110 | 4,088,104 | +0.07(+2.30%) |
Dec 16, 2020 | 3.070 | 3.120 | 3.000 | 3.040 | 3,021,477 | -0.04(-1.30%) |
Dec 15, 2020 | 3.230 | 3.260 | 3.000 | 3.080 | 4,831,194 | -0.10(-3.14%) |
Dec 14, 2020 | 2.930 | 3.270 | 2.920 | 3.180 | 10,291,690 | +0.31(+10.80%) |
Dec 11, 2020 | 2.960 | 3.030 | 2.840 | 2.870 | 5,789,800 | -0.08(-2.71%) |
Dec 10, 2020 | 2.800 | 2.990 | 2.770 | 2.950 | 8,533,440 | +0.13(+4.61%) |
Dec 09, 2020 | 3.040 | 3.080 | 2.800 | 2.820 | 8,465,926 | -0.24(-7.84%) |
Dec 08, 2020 | 3.040 | 3.070 | 2.950 | 3.060 | 3,807,521 | +0.02(+0.66%) |
Dec 07, 2020 | 3.090 | 3.110 | 3.020 | 3.040 | 3,882,937 | -0.04(-1.30%) |
Dec 04, 2020 | 3.100 | 3.105 | 3.010 | 3.080 | 3,253,600 | +0.02(+0.65%) |
Dec 03, 2020 | 3.120 | 3.170 | 3.030 | 3.060 | 3,633,324 | -0.05(-1.61%) |
Dec 02, 2020 | 3.080 | 3.170 | 2.960 | 3.110 | 4,159,189 | +0.00(+0.00%) |
Dec 01, 2020 | 3.370 | 3.370 | 3.100 | 3.110 | 5,056,255 | -0.20(-6.04%) |
Nov 30, 2020 | 3.440 | 3.450 | 3.140 | 3.310 | 4,086,988 | -0.08(-2.36%) |
Nov 27, 2020 | 3.300 | 3.420 | 3.290 | 3.390 | 2,472,100 | +0.09(+2.73%) |
Nov 25, 2020 | 3.090 | 3.320 | 3.080 | 3.300 | 3,786,900 | +0.22(+7.14%) |
Nov 24, 2020 | 3.160 | 3.190 | 3.010 | 3.080 | 4,952,100 | +0.01(+0.33%) |
Nov 23, 2020 | 2.920 | 3.180 | 2.880 | 3.070 | 8,060,877 | +0.19(+6.60%) |
Nov 20, 2020 | 2.960 | 2.960 | 2.731 | 2.880 | 4,523,800 | -0.03(-1.03%) |
Nov 19, 2020 | 2.830 | 2.970 | 2.780 | 2.910 | 4,700,655 | +0.18(+6.59%) |
Nov 18, 2020 | 2.720 | 2.900 | 2.690 | 2.730 | 4,628,795 | +0.00(+0.00%) |
Nov 17, 2020 | 2.570 | 2.730 | 2.520 | 2.730 | 5,503,754 | +0.13(+5.00%) |
Nov 16, 2020 | 2.590 | 2.750 | 2.550 | 2.600 | 3,481,700 | +0.06(+2.36%) |
Nov 13, 2020 | 2.470 | 2.570 | 2.444 | 2.540 | 3,241,600 | +0.07(+2.83%) |
Nov 12, 2020 | 2.590 | 2.590 | 2.450 | 2.470 | 3,980,451 | -0.10(-3.89%) |
Nov 11, 2020 | 2.620 | 2.630 | 2.500 | 2.570 | 3,144,174 | -0.02(-0.77%) |
Nov 10, 2020 | 2.460 | 2.600 | 2.430 | 2.590 | 4,899,043 | +0.14(+5.71%) |
Nov 09, 2020 | 2.440 | 2.650 | 2.430 | 2.450 | 6,724,966 | +0.07(+2.94%) |
Nov 06, 2020 | 2.470 | 2.474 | 2.360 | 2.380 | 4,686,200 | -0.11(-4.42%) |
Nov 05, 2020 | 2.340 | 2.550 | 2.300 | 2.490 | 8,647,380 | -0.08(-3.11%) |
Nov 04, 2020 | 2.430 | 2.600 | 2.410 | 2.570 | 8,049,366 | +0.15(+6.20%) |
Nov 03, 2020 | 2.380 | 2.440 | 2.280 | 2.420 | 5,438,734 | +0.11(+4.76%) |
Nov 02, 2020 | 2.220 | 2.480 | 2.220 | 2.310 | 5,873,830 | +0.09(+4.05%) |
Oct 30, 2020 | 2.270 | 2.283 | 2.090 | 2.220 | 7,408,300 | -0.02(-0.89%) |
Oct 29, 2020 | 2.370 | 2.370 | 2.250 | 2.240 | 6,948,941 | -0.10(-4.27%) |
Oct 28, 2020 | 2.360 | 2.410 | 2.310 | 2.340 | 10,128,708 | -0.08(-3.31%) |
Oct 27, 2020 | 2.860 | 2.890 | 2.370 | 2.420 | 23,353,944 | -0.42(-14.79%) |
Oct 26, 2020 | 3.100 | 3.150 | 2.750 | 2.840 | 10,662,138 | -0.34(-10.69%) |
Oct 23, 2020 | 3.340 | 4.180 | 3.040 | 3.180 | 21,621,500 | -0.10(-3.05%) |
Oct 22, 2020 | 3.300 | 3.380 | 2.900 | 3.280 | 10,384,316 | -0.02(-0.61%) |
Oct 21, 2020 | 3.600 | 3.600 | 3.290 | 3.300 | 4,474,177 | -0.28(-7.82%) |
Oct 20, 2020 | 3.740 | 3.750 | 3.300 | 3.580 | 8,869,650 | -0.12(-3.24%) |
Oct 19, 2020 | 3.830 | 3.960 | 3.610 | 3.700 | 6,810,065 | -0.08(-2.12%) |
Oct 16, 2020 | 3.640 | 3.835 | 3.560 | 3.780 | 7,462,500 | +0.13(+3.56%) |
Oct 15, 2020 | 3.470 | 3.770 | 3.370 | 3.650 | 6,837,727 | +0.07(+1.96%) |
Oct 14, 2020 | 3.600 | 3.670 | 3.360 | 3.580 | 9,535,739 | +0.03(+0.85%) |
Oct 13, 2020 | 3.270 | 3.570 | 3.250 | 3.550 | 9,702,658 | +0.23(+6.93%) |
Oct 12, 2020 | 3.260 | 3.540 | 3.130 | 3.320 | 15,225,861 | +0.21(+6.75%) |
Oct 09, 2020 | 2.980 | 3.120 | 2.850 | 3.110 | 6,978,300 | +0.16(+5.42%) |
Oct 08, 2020 | 2.850 | 2.970 | 2.790 | 2.950 | 6,063,807 | +0.13(+4.61%) |
Oct 07, 2020 | 2.690 | 2.830 | 2.670 | 2.820 | 3,760,388 | +0.12(+4.44%) |
Oct 06, 2020 | 2.710 | 2.750 | 2.620 | 2.700 | 3,969,211 | +0.01(+0.37%) |
Oct 05, 2020 | 2.510 | 2.700 | 2.510 | 2.690 | 6,571,445 | +0.22(+8.91%) |
Oct 02, 2020 | 2.420 | 2.520 | 2.410 | 2.470 | 3,292,300 | -0.05(-1.98%) |
Oct 01, 2020 | 2.530 | 2.590 | 2.430 | 2.520 | 4,729,882 | +0.01(+0.40%) |
Sep 30, 2020 | 2.390 | 2.530 | 2.360 | 2.510 | 6,154,128 | +0.12(+5.02%) |
Sep 29, 2020 | 2.440 | 2.480 | 2.370 | 2.390 | 3,510,586 | -0.05(-2.05%) |
Sep 28, 2020 | 2.530 | 2.530 | 2.400 | 2.440 | 4,210,100 | -0.04(-1.61%) |
Sep 25, 2020 | 2.480 | 2.635 | 2.455 | 2.480 | 6,471,000 | +0.02(+0.81%) |
Sep 24, 2020 | 2.510 | 2.550 | 2.340 | 2.460 | 5,762,118 | -0.08(-3.15%) |
Sep 23, 2020 | 2.790 | 2.840 | 2.520 | 2.540 | 10,228,984 | -0.25(-8.96%) |
Sep 22, 2020 | 2.870 | 2.880 | 2.720 | 2.790 | 6,159,042 | -0.03(-1.06%) |
Sep 21, 2020 | 2.770 | 2.880 | 2.660 | 2.820 | 12,076,919 | +0.02(+0.71%) |
Sep 18, 2020 | 2.930 | 2.970 | 2.750 | 2.800 | 30,763,700 | -0.15(-5.08%) |
Sep 17, 2020 | 2.680 | 3.080 | 2.620 | 2.950 | 11,622,295 | +0.28(+10.49%) |
Sep 16, 2020 | 2.660 | 2.720 | 2.640 | 2.670 | 3,979,925 | +0.03(+1.14%) |
Sep 15, 2020 | 2.730 | 2.750 | 2.620 | 2.640 | 3,930,830 | -0.06(-2.22%) |
Sep 14, 2020 | 2.580 | 2.720 | 2.570 | 2.700 | 5,989,589 | +0.17(+6.72%) |
Sep 11, 2020 | 2.650 | 2.670 | 2.490 | 2.530 | 5,351,700 | -0.07(-2.69%) |
Sep 10, 2020 | 2.670 | 2.750 | 2.580 | 2.600 | 8,426,477 | -0.05(-1.89%) |
Sep 09, 2020 | 2.600 | 2.770 | 2.540 | 2.650 | 8,081,193 | +0.05(+1.92%) |
Sep 08, 2020 | 2.700 | 2.760 | 2.580 | 2.600 | 10,665,794 | -0.12(-4.41%) |
Sep 04, 2020 | 2.830 | 2.850 | 2.460 | 2.720 | 33,632,700 | +0.07(+2.64%) |
Sep 03, 2020 | 2.940 | 3.000 | 2.630 | 2.650 | 81,292,128 | -7.35(-73.50%) |
Sep 02, 2020 | 10.01 | 10.09 | 9.580 | 10.00 | 1,991,498 | +0.05(+0.50%) |