Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 3.290 | 3.370 | 3.230 | 3.300 | 543,687 | +0.02(+0.61%) |
Sep 29, 2021 | 3.320 | 3.330 | 3.170 | 3.280 | 359,981 | -0.11(-3.24%) |
Sep 28, 2021 | 3.380 | 3.480 | 3.310 | 3.390 | 555,161 | +0.05(+1.50%) |
Sep 27, 2021 | 3.210 | 3.390 | 3.170 | 3.340 | 736,475 | +0.24(+7.74%) |
Sep 24, 2021 | 3.110 | 3.180 | 3.040 | 3.100 | 464,624 | -0.03(-0.96%) |
Sep 23, 2021 | 2.970 | 3.140 | 2.950 | 3.130 | 447,403 | +0.19(+6.46%) |
Sep 22, 2021 | 2.910 | 3.050 | 2.890 | 2.940 | 482,446 | +0.09(+3.16%) |
Sep 21, 2021 | 2.770 | 2.900 | 2.700 | 2.850 | 586,930 | +0.12(+4.40%) |
Sep 20, 2021 | 2.750 | 2.770 | 2.600 | 2.730 | 829,488 | -0.11(-3.87%) |
Sep 17, 2021 | 2.840 | 2.920 | 2.740 | 2.840 | 1,213,603 | -0.01(-0.35%) |
Sep 16, 2021 | 2.840 | 2.880 | 2.750 | 2.850 | 524,890 | -0.02(-0.70%) |
Sep 15, 2021 | 2.710 | 2.870 | 2.710 | 2.870 | 675,946 | +0.22(+8.30%) |
Sep 14, 2021 | 2.770 | 2.790 | 2.630 | 2.650 | 699,853 | -0.06(-2.21%) |
Sep 13, 2021 | 2.660 | 2.810 | 2.640 | 2.710 | 695,119 | +0.13(+5.04%) |
Sep 10, 2021 | 2.600 | 2.660 | 2.495 | 2.580 | 543,557 | +0.05(+1.98%) |
Sep 09, 2021 | 2.550 | 2.650 | 2.510 | 2.530 | 789,844 | -0.09(-3.44%) |
Sep 08, 2021 | 2.680 | 2.685 | 2.540 | 2.620 | 481,583 | -0.02(-0.76%) |
Sep 07, 2021 | 2.700 | 2.730 | 2.585 | 2.640 | 448,869 | -0.09(-3.30%) |
Sep 03, 2021 | 2.680 | 2.770 | 2.600 | 2.730 | 485,567 | +0.06(+2.25%) |
Sep 02, 2021 | 2.670 | 2.820 | 2.600 | 2.670 | 784,399 | +0.06(+2.30%) |
Sep 01, 2021 | 2.610 | 2.640 | 2.505 | 2.610 | 455,954 | -0.01(-0.38%) |
Aug 31, 2021 | 2.550 | 2.630 | 2.485 | 2.620 | 707,935 | +0.06(+2.34%) |
Aug 30, 2021 | 2.600 | 2.690 | 2.460 | 2.560 | 1,075,805 | +0.06(+2.40%) |
Aug 27, 2021 | 2.390 | 2.650 | 2.390 | 2.500 | 1,641,014 | +0.21(+9.17%) |
Aug 26, 2021 | 2.200 | 2.380 | 2.160 | 2.290 | 959,203 | +0.04(+1.78%) |
Aug 25, 2021 | 2.350 | 2.350 | 2.200 | 2.250 | 531,898 | -0.04(-1.75%) |
Aug 24, 2021 | 2.220 | 2.320 | 2.180 | 2.290 | 834,353 | +0.12(+5.53%) |
Aug 23, 2021 | 2.200 | 2.280 | 2.125 | 2.170 | 833,093 | +0.04(+1.88%) |
Aug 20, 2021 | 1.960 | 2.140 | 1.960 | 2.130 | 942,040 | +0.13(+6.50%) |
Aug 19, 2021 | 2.020 | 2.060 | 1.920 | 2.000 | 1,389,315 | -0.09(-4.31%) |
Aug 18, 2021 | 2.160 | 2.250 | 2.090 | 2.090 | 986,471 | -0.08(-3.69%) |
Aug 17, 2021 | 2.150 | 2.250 | 2.090 | 2.170 | 1,140,224 | +0.02(+0.93%) |
Aug 16, 2021 | 2.340 | 2.340 | 2.090 | 2.150 | 874,851 | -0.17(-7.33%) |
Aug 13, 2021 | 2.350 | 2.395 | 2.280 | 2.320 | 884,389 | -0.04(-1.69%) |
Aug 12, 2021 | 2.420 | 2.482 | 2.320 | 2.360 | 781,223 | -0.08(-3.28%) |
Aug 11, 2021 | 2.490 | 2.520 | 2.420 | 2.440 | 685,142 | -0.05(-2.01%) |
Aug 10, 2021 | 2.480 | 2.570 | 2.460 | 2.490 | 629,065 | +0.04(+1.63%) |
Aug 09, 2021 | 2.500 | 2.515 | 2.350 | 2.450 | 1,353,013 | -0.07(-2.78%) |
Aug 06, 2021 | 2.610 | 2.630 | 2.480 | 2.520 | 725,964 | -0.06(-2.33%) |
Aug 05, 2021 | 2.620 | 2.680 | 2.480 | 2.580 | 983,048 | -0.03(-1.15%) |
Aug 04, 2021 | 3.200 | 3.350 | 2.600 | 2.610 | 1,277,110 | -0.74(-22.09%) |
Aug 03, 2021 | 3.160 | 3.475 | 3.160 | 3.350 | 707,938 | +0.07(+2.13%) |
Aug 02, 2021 | 3.220 | 3.320 | 3.065 | 3.280 | 1,040,136 | +0.05(+1.55%) |
Jul 30, 2021 | 3.270 | 3.310 | 3.125 | 3.230 | 749,187 | -0.07(-2.12%) |
Jul 29, 2021 | 3.160 | 3.310 | 3.070 | 3.300 | 758,385 | +0.21(+6.80%) |
Jul 28, 2021 | 3.060 | 3.120 | 2.960 | 3.090 | 195,445 | +0.06(+1.98%) |
Jul 27, 2021 | 3.120 | 3.125 | 2.985 | 3.030 | 291,615 | -0.15(-4.72%) |
Jul 26, 2021 | 3.020 | 3.180 | 3.010 | 3.180 | 397,473 | +0.19(+6.35%) |
Jul 23, 2021 | 3.100 | 3.100 | 2.915 | 2.990 | 226,148 | -0.08(-2.61%) |
Jul 22, 2021 | 3.100 | 3.100 | 2.950 | 3.070 | 412,159 | -0.04(-1.29%) |
Jul 21, 2021 | 3.020 | 3.160 | 2.970 | 3.110 | 394,987 | +0.18(+6.14%) |
Jul 20, 2021 | 2.760 | 3.030 | 2.750 | 2.930 | 664,748 | +0.14(+5.02%) |
Jul 19, 2021 | 2.780 | 2.790 | 2.619 | 2.790 | 940,511 | -0.11(-3.79%) |
Jul 16, 2021 | 3.000 | 3.120 | 2.875 | 2.900 | 494,807 | -0.03(-1.02%) |
Jul 15, 2021 | 3.080 | 3.180 | 2.890 | 2.930 | 784,604 | -0.20(-6.39%) |
Jul 14, 2021 | 3.390 | 3.500 | 3.095 | 3.130 | 376,375 | -0.23(-6.85%) |
Jul 13, 2021 | 3.390 | 3.450 | 3.280 | 3.360 | 285,688 | -0.07(-2.04%) |
Jul 12, 2021 | 3.280 | 3.460 | 3.200 | 3.430 | 311,290 | +0.09(+2.69%) |
Jul 09, 2021 | 3.300 | 3.390 | 3.270 | 3.340 | 323,085 | +0.10(+3.09%) |
Jul 08, 2021 | 3.100 | 3.340 | 3.060 | 3.240 | 387,667 | +0.01(+0.31%) |
Jul 07, 2021 | 3.340 | 3.386 | 3.160 | 3.230 | 363,524 | -0.11(-3.29%) |
Jul 06, 2021 | 3.520 | 3.535 | 3.290 | 3.340 | 500,481 | -0.20(-5.65%) |
Jul 02, 2021 | 3.640 | 3.640 | 3.480 | 3.540 | 389,049 | -0.10(-2.75%) |
Jul 01, 2021 | 3.590 | 3.670 | 3.530 | 3.640 | 432,248 | +0.18(+5.20%) |
Jun 30, 2021 | 3.520 | 3.624 | 3.430 | 3.460 | 370,113 | -0.06(-1.70%) |
Jun 29, 2021 | 3.590 | 3.660 | 3.500 | 3.520 | 420,698 | -0.03(-0.85%) |
Jun 28, 2021 | 3.680 | 3.700 | 3.500 | 3.550 | 665,398 | -0.15(-4.05%) |
Jun 25, 2021 | 3.920 | 3.920 | 3.690 | 3.700 | 1,430,743 | -0.22(-5.61%) |
Jun 24, 2021 | 3.830 | 3.940 | 3.800 | 3.920 | 387,119 | +0.05(+1.29%) |
Jun 23, 2021 | 3.810 | 3.890 | 3.760 | 3.870 | 625,785 | +0.13(+3.48%) |
Jun 22, 2021 | 3.710 | 3.780 | 3.609 | 3.740 | 410,662 | +0.03(+0.81%) |
Jun 21, 2021 | 3.470 | 3.780 | 3.470 | 3.710 | 774,933 | +0.24(+6.92%) |
Jun 18, 2021 | 3.460 | 3.670 | 3.450 | 3.470 | 648,930 | -0.12(-3.34%) |
Jun 17, 2021 | 3.820 | 3.860 | 3.420 | 3.590 | 765,988 | -0.25(-6.51%) |
Jun 16, 2021 | 3.870 | 3.950 | 3.770 | 3.840 | 1,070,611 | -0.01(-0.26%) |
Jun 15, 2021 | 3.690 | 3.900 | 3.640 | 3.850 | 664,352 | +0.17(+4.62%) |
Jun 14, 2021 | 3.840 | 3.900 | 3.667 | 3.680 | 716,522 | -0.09(-2.39%) |
Jun 11, 2021 | 3.760 | 3.825 | 3.680 | 3.770 | 360,322 | +0.01(+0.27%) |
Jun 10, 2021 | 3.970 | 4.000 | 3.750 | 3.760 | 329,465 | -0.17(-4.33%) |
Jun 09, 2021 | 3.870 | 3.990 | 3.730 | 3.930 | 683,706 | +0.08(+2.08%) |
Jun 08, 2021 | 3.800 | 3.900 | 3.680 | 3.850 | 437,388 | +0.03(+0.79%) |
Jun 07, 2021 | 3.870 | 3.950 | 3.800 | 3.820 | 522,128 | -0.05(-1.29%) |
Jun 04, 2021 | 3.930 | 4.000 | 3.810 | 3.870 | 736,007 | -0.02(-0.51%) |
Jun 03, 2021 | 3.680 | 3.910 | 3.670 | 3.890 | 564,189 | +0.18(+4.85%) |
Jun 02, 2021 | 3.530 | 3.730 | 3.480 | 3.710 | 759,409 | +0.20(+5.70%) |
Jun 01, 2021 | 3.460 | 3.610 | 3.460 | 3.510 | 602,339 | +0.17(+5.09%) |
May 28, 2021 | 3.390 | 3.410 | 3.280 | 3.340 | 177,402 | -0.03(-0.89%) |
May 27, 2021 | 3.420 | 3.490 | 3.350 | 3.370 | 269,821 | +0.00(+0.00%) |
May 26, 2021 | 3.190 | 3.370 | 3.040 | 3.370 | 646,068 | +0.20(+6.31%) |
May 25, 2021 | 3.330 | 3.390 | 3.160 | 3.170 | 506,275 | -0.17(-5.09%) |
May 24, 2021 | 3.290 | 3.405 | 3.160 | 3.340 | 758,579 | +0.09(+2.77%) |
May 21, 2021 | 3.340 | 3.400 | 3.210 | 3.250 | 540,145 | -0.03(-0.91%) |
May 20, 2021 | 3.380 | 3.380 | 3.180 | 3.280 | 562,412 | -0.11(-3.24%) |
May 19, 2021 | 3.480 | 3.590 | 3.280 | 3.390 | 617,706 | -0.24(-6.61%) |
May 18, 2021 | 3.660 | 3.780 | 3.600 | 3.630 | 1,026,452 | +0.05(+1.40%) |
May 17, 2021 | 3.300 | 3.600 | 3.290 | 3.580 | 826,057 | +0.29(+8.81%) |
May 14, 2021 | 3.340 | 3.410 | 3.250 | 3.290 | 779,167 | +0.08(+2.49%) |
May 13, 2021 | 3.420 | 3.520 | 3.137 | 3.210 | 879,385 | -0.28(-8.02%) |
May 12, 2021 | 3.190 | 3.490 | 3.190 | 3.490 | 1,118,752 | +0.33(+10.44%) |
May 11, 2021 | 3.220 | 3.380 | 3.140 | 3.160 | 814,518 | -0.16(-4.82%) |
May 10, 2021 | 3.320 | 3.500 | 3.250 | 3.320 | 1,110,898 | +0.01(+0.30%) |
May 07, 2021 | 3.310 | 3.430 | 3.260 | 3.310 | 1,513,487 | -0.05(-1.49%) |
May 06, 2021 | 3.150 | 3.399 | 3.140 | 3.360 | 933,133 | +0.22(+7.01%) |
May 05, 2021 | 3.190 | 3.350 | 3.085 | 3.140 | 1,058,550 | +0.01(+0.32%) |
May 04, 2021 | 2.900 | 3.150 | 2.830 | 3.130 | 1,133,017 | +0.17(+5.74%) |
May 03, 2021 | 2.870 | 2.990 | 2.840 | 2.960 | 800,481 | +0.12(+4.23%) |
Apr 30, 2021 | 2.960 | 3.010 | 2.840 | 2.840 | 561,700 | -0.16(-5.33%) |
Apr 29, 2021 | 3.050 | 3.080 | 2.950 | 3.000 | 403,408 | +0.02(+0.67%) |
Apr 28, 2021 | 2.850 | 3.030 | 2.850 | 2.980 | 654,619 | +0.13(+4.56%) |
Apr 27, 2021 | 2.880 | 2.920 | 2.800 | 2.850 | 419,701 | -0.03(-1.04%) |
Apr 26, 2021 | 2.900 | 2.960 | 2.840 | 2.880 | 1,100,572 | -0.02(-0.69%) |
Apr 23, 2021 | 3.100 | 3.195 | 2.860 | 2.900 | 938,300 | -0.20(-6.45%) |
Apr 22, 2021 | 3.100 | 3.150 | 3.020 | 3.100 | 253,692 | +0.03(+0.98%) |
Apr 21, 2021 | 2.950 | 3.080 | 2.840 | 3.070 | 410,960 | +0.06(+1.99%) |
Apr 20, 2021 | 3.210 | 3.210 | 2.950 | 3.010 | 526,269 | -0.22(-6.81%) |
Apr 19, 2021 | 3.170 | 3.270 | 3.160 | 3.230 | 349,379 | +0.05(+1.57%) |
Apr 16, 2021 | 3.260 | 3.260 | 3.130 | 3.180 | 350,300 | -0.06(-1.85%) |
Apr 15, 2021 | 3.460 | 3.460 | 3.230 | 3.240 | 301,182 | -0.23(-6.63%) |
Apr 14, 2021 | 3.320 | 3.560 | 3.320 | 3.470 | 554,566 | +0.20(+6.12%) |
Apr 13, 2021 | 3.230 | 3.290 | 3.120 | 3.270 | 333,658 | +0.03(+0.93%) |
Apr 12, 2021 | 3.160 | 3.258 | 3.130 | 3.240 | 316,208 | +0.09(+2.86%) |
Apr 09, 2021 | 3.040 | 3.180 | 3.010 | 3.150 | 503,700 | +0.05(+1.61%) |
Apr 08, 2021 | 3.150 | 3.200 | 3.040 | 3.100 | 440,538 | -0.08(-2.52%) |
Apr 07, 2021 | 3.310 | 3.320 | 3.160 | 3.180 | 431,612 | -0.12(-3.64%) |
Apr 06, 2021 | 3.350 | 3.510 | 3.265 | 3.300 | 607,593 | -0.03(-0.90%) |
Apr 05, 2021 | 3.360 | 3.360 | 3.230 | 3.330 | 481,303 | -0.02(-0.60%) |
Apr 01, 2021 | 3.150 | 3.350 | 3.150 | 3.350 | 383,800 | +0.21(+6.69%) |
Mar 31, 2021 | 3.110 | 3.180 | 3.050 | 3.140 | 615,540 | +0.02(+0.64%) |
Mar 30, 2021 | 3.070 | 3.160 | 3.020 | 3.120 | 455,589 | +0.04(+1.30%) |
Mar 29, 2021 | 3.230 | 3.260 | 3.050 | 3.080 | 866,521 | -0.18(-5.52%) |
Mar 26, 2021 | 3.180 | 3.300 | 3.150 | 3.260 | 466,200 | +0.15(+4.82%) |
Mar 25, 2021 | 3.040 | 3.170 | 2.960 | 3.110 | 1,086,558 | -0.01(-0.32%) |
Mar 24, 2021 | 3.160 | 3.380 | 3.100 | 3.120 | 581,769 | -0.02(-0.64%) |
Mar 23, 2021 | 3.370 | 3.400 | 3.080 | 3.140 | 1,118,831 | -0.35(-10.03%) |
Mar 22, 2021 | 3.270 | 3.540 | 3.110 | 3.490 | 1,248,772 | +0.23(+7.06%) |
Mar 19, 2021 | 3.110 | 3.490 | 3.090 | 3.260 | 2,744,300 | +0.10(+3.16%) |
Mar 18, 2021 | 3.450 | 3.490 | 3.070 | 3.160 | 1,075,788 | -0.32(-9.20%) |
Mar 17, 2021 | 3.450 | 3.550 | 3.380 | 3.480 | 982,203 | -0.01(-0.29%) |
Mar 16, 2021 | 3.510 | 3.510 | 3.300 | 3.490 | 905,214 | -0.07(-1.97%) |
Mar 15, 2021 | 3.590 | 3.690 | 3.350 | 3.560 | 1,498,669 | -0.05(-1.39%) |
Mar 12, 2021 | 3.680 | 3.720 | 3.580 | 3.610 | 518,000 | -0.04(-1.10%) |
Mar 11, 2021 | 3.730 | 3.730 | 3.560 | 3.650 | 788,739 | -0.08(-2.14%) |
Mar 10, 2021 | 3.750 | 3.910 | 3.710 | 3.730 | 880,484 | -0.02(-0.53%) |
Mar 09, 2021 | 3.990 | 3.990 | 3.670 | 3.750 | 792,871 | -0.25(-6.25%) |
Mar 08, 2021 | 4.030 | 4.080 | 3.765 | 4.000 | 1,162,103 | +0.02(+0.50%) |
Mar 05, 2021 | 3.950 | 4.030 | 3.550 | 3.980 | 1,112,900 | +0.14(+3.65%) |
Mar 04, 2021 | 4.000 | 4.020 | 3.500 | 3.840 | 1,244,672 | -0.10(-2.54%) |
Mar 03, 2021 | 3.890 | 4.030 | 3.850 | 3.940 | 1,680,903 | +0.09(+2.34%) |
Mar 02, 2021 | 3.840 | 3.920 | 3.670 | 3.850 | 646,769 | -0.07(-1.79%) |
Mar 01, 2021 | 3.540 | 3.940 | 3.540 | 3.920 | 896,156 | +0.46(+13.29%) |
Feb 26, 2021 | 3.350 | 3.530 | 3.215 | 3.460 | 702,200 | +0.03(+0.87%) |
Feb 25, 2021 | 3.460 | 3.520 | 3.310 | 3.430 | 663,623 | -0.03(-0.87%) |
Feb 24, 2021 | 3.630 | 3.750 | 3.430 | 3.460 | 866,653 | -0.15(-4.16%) |
Feb 23, 2021 | 3.570 | 3.700 | 3.380 | 3.610 | 844,066 | -0.04(-1.10%) |
Feb 22, 2021 | 3.530 | 3.860 | 3.520 | 3.650 | 931,863 | +0.13(+3.69%) |
Feb 19, 2021 | 3.350 | 3.570 | 3.340 | 3.520 | 838,900 | +0.13(+3.83%) |
Feb 18, 2021 | 3.390 | 3.470 | 3.295 | 3.390 | 1,040,117 | -0.01(-0.29%) |
Feb 17, 2021 | 3.110 | 3.440 | 3.110 | 3.400 | 2,254,886 | +0.28(+8.97%) |
Feb 16, 2021 | 2.970 | 3.150 | 2.930 | 3.120 | 1,040,019 | +0.26(+9.09%) |
Feb 12, 2021 | 2.950 | 2.975 | 2.600 | 2.860 | 1,437,800 | -0.04(-1.38%) |
Feb 11, 2021 | 2.850 | 2.910 | 2.770 | 2.900 | 868,598 | +0.06(+2.11%) |
Feb 10, 2021 | 2.900 | 3.010 | 2.820 | 2.840 | 615,509 | -0.06(-2.07%) |
Feb 09, 2021 | 3.020 | 3.040 | 2.880 | 2.900 | 648,606 | -0.17(-5.54%) |
Feb 08, 2021 | 2.890 | 3.090 | 2.860 | 3.070 | 718,480 | +0.24(+8.48%) |
Feb 05, 2021 | 2.800 | 2.865 | 2.735 | 2.830 | 556,100 | +0.09(+3.28%) |
Feb 04, 2021 | 2.710 | 2.760 | 2.620 | 2.740 | 413,990 | +0.05(+1.86%) |
Feb 03, 2021 | 2.640 | 2.710 | 2.600 | 2.690 | 448,607 | +0.08(+3.07%) |
Feb 02, 2021 | 2.690 | 2.690 | 2.520 | 2.610 | 586,004 | +0.04(+1.56%) |
Feb 01, 2021 | 2.430 | 2.580 | 2.260 | 2.570 | 1,043,044 | +0.18(+7.53%) |
Jan 29, 2021 | 2.490 | 2.570 | 2.290 | 2.390 | 956,400 | -0.13(-5.16%) |
Jan 28, 2021 | 2.440 | 2.550 | 2.360 | 2.520 | 707,912 | +0.16(+6.78%) |
Jan 27, 2021 | 2.570 | 2.630 | 2.340 | 2.360 | 774,957 | -0.29(-10.94%) |
Jan 26, 2021 | 2.590 | 2.670 | 2.520 | 2.650 | 621,657 | +0.10(+3.92%) |
Jan 25, 2021 | 2.560 | 2.609 | 2.460 | 2.550 | 512,264 | -0.10(-3.77%) |
Jan 22, 2021 | 2.520 | 2.650 | 2.450 | 2.650 | 631,800 | +0.00(+0.00%) |
Jan 21, 2021 | 2.660 | 2.710 | 2.630 | 2.650 | 964,838 | -0.07(-2.57%) |
Jan 20, 2021 | 2.820 | 2.830 | 2.630 | 2.720 | 771,416 | -0.10(-3.55%) |
Jan 19, 2021 | 2.920 | 2.950 | 2.800 | 2.820 | 711,822 | -0.03(-1.05%) |
Jan 15, 2021 | 2.660 | 2.850 | 2.510 | 2.850 | 799,500 | +0.04(+1.42%) |
Jan 14, 2021 | 2.640 | 2.870 | 2.620 | 2.810 | 709,713 | +0.16(+6.04%) |
Jan 13, 2021 | 2.750 | 2.750 | 2.580 | 2.650 | 592,047 | -0.07(-2.57%) |
Jan 12, 2021 | 2.570 | 2.740 | 2.530 | 2.720 | 784,729 | +0.19(+7.51%) |
Jan 11, 2021 | 2.380 | 2.570 | 2.320 | 2.530 | 739,863 | +0.00(+0.00%) |
Jan 08, 2021 | 2.730 | 2.737 | 2.350 | 2.530 | 1,293,100 | +0.00(+0.00%) |
Jan 07, 2021 | 2.410 | 2.600 | 2.410 | 2.530 | 1,166,296 | +0.14(+5.86%) |
Jan 06, 2021 | 2.080 | 2.570 | 2.060 | 2.390 | 2,188,300 | +0.30(+14.35%) |
Jan 05, 2021 | 2.000 | 2.230 | 2.000 | 2.090 | 1,021,538 | +0.12(+6.09%) |
Jan 04, 2021 | 1.950 | 2.040 | 1.930 | 1.970 | 770,400 | +0.05(+2.60%) |
Dec 31, 2020 | 1.920 | 1.920 | 1.920 | 326,094 | +0.01(+0.52%) | |
Dec 30, 2020 | 1.860 | 1.940 | 1.860 | 1.910 | 326,094 | +0.02(+1.06%) |
Dec 29, 2020 | 1.940 | 1.980 | 1.860 | 1.890 | 667,670 | -0.06(-3.08%) |
Dec 28, 2020 | 2.020 | 2.110 | 1.910 | 1.950 | 947,238 | +0.00(+0.00%) |
Dec 24, 2020 | 2.090 | 2.090 | 1.910 | 1.950 | 465,800 | -0.11(-5.34%) |
Dec 23, 2020 | 1.930 | 2.080 | 1.920 | 2.060 | 723,133 | +0.10(+5.10%) |
Dec 22, 2020 | 1.970 | 2.000 | 1.920 | 1.960 | 397,305 | -0.03(-1.51%) |
Dec 21, 2020 | 1.980 | 2.000 | 1.860 | 1.990 | 997,622 | -0.12(-5.69%) |
Dec 18, 2020 | 2.080 | 2.180 | 2.020 | 2.110 | 1,882,400 | +0.04(+1.93%) |
Dec 17, 2020 | 2.040 | 2.080 | 1.975 | 2.070 | 570,743 | +0.06(+2.99%) |
Dec 16, 2020 | 2.030 | 2.100 | 1.930 | 2.010 | 544,080 | -0.01(-0.50%) |
Dec 15, 2020 | 1.920 | 2.030 | 1.900 | 2.020 | 586,629 | +0.07(+3.59%) |
Dec 14, 2020 | 2.080 | 2.200 | 1.890 | 1.950 | 1,172,364 | -0.08(-3.94%) |
Dec 11, 2020 | 2.120 | 2.120 | 1.950 | 2.030 | 966,000 | -0.10(-4.69%) |
Dec 10, 2020 | 1.930 | 2.170 | 1.870 | 2.130 | 1,104,435 | +0.19(+9.79%) |
Dec 09, 2020 | 2.020 | 2.090 | 1.880 | 1.940 | 1,223,877 | -0.02(-1.02%) |
Dec 08, 2020 | 1.740 | 1.970 | 1.740 | 1.960 | 968,830 | +0.19(+10.73%) |
Dec 07, 2020 | 1.770 | 1.800 | 1.650 | 1.770 | 917,136 | +0.01(+0.57%) |
Dec 04, 2020 | 1.690 | 1.790 | 1.630 | 1.760 | 916,200 | +0.13(+7.98%) |
Dec 03, 2020 | 1.670 | 1.700 | 1.600 | 1.630 | 1,096,257 | -0.03(-1.81%) |
Dec 02, 2020 | 1.510 | 1.680 | 1.480 | 1.660 | 940,720 | +0.13(+8.50%) |
Dec 01, 2020 | 1.550 | 1.590 | 1.510 | 1.530 | 804,344 | +0.03(+2.00%) |
Nov 30, 2020 | 1.720 | 1.730 | 1.500 | 1.500 | 1,628,223 | -0.21(-12.28%) |
Nov 27, 2020 | 1.730 | 1.740 | 1.640 | 1.710 | 627,900 | +0.00(+0.00%) |
Nov 25, 2020 | 1.710 | 1.740 | 1.630 | 1.710 | 1,233,200 | -0.04(-2.29%) |
Nov 24, 2020 | 1.670 | 1.810 | 1.650 | 1.750 | 4,240,292 | +0.13(+8.02%) |
Nov 23, 2020 | 1.620 | 1.640 | 1.550 | 1.620 | 1,643,749 | +0.02(+1.25%) |
Nov 20, 2020 | 1.680 | 1.700 | 1.510 | 1.600 | 1,603,100 | -0.08(-4.76%) |
Nov 19, 2020 | 1.630 | 1.700 | 1.460 | 1.680 | 1,783,239 | +0.07(+4.35%) |
Nov 18, 2020 | 1.430 | 1.670 | 1.420 | 1.610 | 2,870,925 | +0.27(+20.15%) |
Nov 17, 2020 | 1.330 | 1.400 | 1.210 | 1.340 | 2,305,514 | +0.01(+0.75%) |
Nov 16, 2020 | 1.260 | 1.350 | 1.210 | 1.330 | 3,314,298 | +0.14(+11.76%) |
Nov 13, 2020 | 1.080 | 1.210 | 1.060 | 1.190 | 1,053,000 | +0.15(+14.42%) |
Nov 12, 2020 | 1.100 | 1.120 | 1.030 | 1.040 | 851,832 | -0.06(-5.45%) |
Nov 11, 2020 | 1.120 | 1.120 | 1.050 | 1.100 | 1,070,290 | +0.01(+0.92%) |
Nov 10, 2020 | 1.060 | 1.100 | 1.015 | 1.090 | 1,372,228 | +0.09(+9.00%) |
Nov 09, 2020 | 0.9100 | 1.060 | 0.9098 | 1.000 | 2,927,748 | +0.17(+21.07%) |
Nov 06, 2020 | 0.7959 | 0.8595 | 0.7732 | 0.8260 | 601,600 | +0.02(+1.98%) |
Nov 05, 2020 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 924,644 | +0.00(+0.00%) |
Nov 04, 2020 | 0.8200 | 0.8800 | 0.7700 | 0.8100 | 697,787 | +0.00(+0.00%) |
Nov 03, 2020 | 0.8500 | 0.9100 | 0.8100 | 0.8100 | 1,482,801 | +0.01(+0.83%) |
Nov 02, 2020 | 0.7600 | 0.8397 | 0.7250 | 0.8033 | 1,118,930 | +0.09(+12.33%) |
Oct 30, 2020 | 0.7500 | 0.7800 | 0.7102 | 0.7151 | 1,282,200 | -0.03(-4.12%) |
Oct 29, 2020 | 0.7300 | 0.7630 | 0.7000 | 0.7458 | 1,013,205 | -0.00(-0.56%) |
Oct 28, 2020 | 0.8100 | 0.8200 | 0.7407 | 0.7500 | 1,111,988 | -0.07(-8.91%) |
Oct 27, 2020 | 0.8212 | 0.8465 | 0.8061 | 0.8234 | 786,964 | -0.01(-0.80%) |
Oct 26, 2020 | 0.8700 | 0.8799 | 0.8100 | 0.8300 | 1,134,065 | -0.05(-5.68%) |
Oct 23, 2020 | 0.9100 | 0.9699 | 0.8800 | 0.8800 | 1,251,400 | -0.03(-3.33%) |
Oct 22, 2020 | 0.8700 | 0.9372 | 0.8300 | 0.9103 | 1,127,568 | +0.04(+4.63%) |
Oct 21, 2020 | 0.8400 | 0.9400 | 0.8300 | 0.8700 | 1,421,811 | +0.03(+3.49%) |
Oct 20, 2020 | 0.8200 | 0.9100 | 0.8150 | 0.8407 | 1,888,540 | +0.03(+3.75%) |
Oct 19, 2020 | 0.8298 | 0.8595 | 0.8030 | 0.8103 | 1,771,685 | -0.01(-0.65%) |
Oct 16, 2020 | 0.8300 | 0.8957 | 0.8106 | 0.8156 | 1,820,300 | -0.00(-0.46%) |
Oct 15, 2020 | 0.8300 | 0.8800 | 0.8100 | 0.8194 | 2,462,837 | -0.01(-1.28%) |
Oct 14, 2020 | 0.8200 | 0.9000 | 0.8200 | 0.8300 | 1,288,787 | +0.01(+0.61%) |
Oct 13, 2020 | 0.8500 | 0.8699 | 0.8216 | 0.8250 | 959,894 | -0.02(-1.79%) |
Oct 12, 2020 | 0.9100 | 0.9101 | 0.8152 | 0.8400 | 1,608,541 | -0.07(-7.32%) |
Oct 09, 2020 | 1.000 | 1.020 | 0.8885 | 0.9063 | 1,503,500 | -0.06(-6.20%) |
Oct 08, 2020 | 0.8702 | 0.9899 | 0.8660 | 0.9662 | 3,243,944 | +0.11(+12.21%) |
Oct 07, 2020 | 0.8201 | 0.8826 | 0.8158 | 0.8611 | 3,665,179 | +0.05(+6.31%) |
Oct 06, 2020 | 0.8600 | 0.9300 | 0.7800 | 0.8100 | 19,511,340 | -0.06(-6.59%) |
Oct 05, 2020 | 0.8400 | 0.9947 | 0.8300 | 0.8671 | 7,305,528 | +0.07(+8.39%) |
Oct 02, 2020 | 0.8600 | 0.8601 | 0.8000 | 0.8000 | 5,293,100 | -0.14(-14.76%) |