Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3.170 | 3.360 | 3.080 | 3.150 | 173,200 | -0.04(-1.25%) |
Feb 25, 2021 | 3.310 | 3.350 | 3.170 | 3.190 | 27,615 | -0.12(-3.63%) |
Feb 24, 2021 | 3.480 | 3.630 | 3.250 | 3.310 | 75,200 | -0.19(-5.54%) |
Feb 23, 2021 | 3.750 | 3.900 | 3.440 | 3.504 | 42,674 | -0.40(-10.15%) |
Feb 22, 2021 | 4.010 | 4.120 | 3.867 | 3.900 | 22,209 | -0.06(-1.52%) |
Feb 19, 2021 | 3.720 | 4.160 | 3.650 | 3.960 | 53,200 | +0.16(+4.21%) |
Feb 18, 2021 | 4.240 | 4.240 | 3.700 | 3.800 | 26,864 | -0.46(-10.80%) |
Feb 17, 2021 | 3.760 | 5.480 | 3.400 | 4.260 | 949,060 | +0.28(+7.04%) |
Feb 16, 2021 | 3.460 | 4.050 | 3.460 | 3.980 | 92,878 | +0.32(+8.74%) |
Feb 12, 2021 | 3.470 | 3.690 | 3.470 | 3.660 | 31,700 | +0.18(+5.17%) |
Feb 11, 2021 | 3.700 | 3.700 | 3.400 | 3.480 | 24,568 | -0.21(-5.69%) |
Feb 10, 2021 | 3.560 | 3.690 | 3.460 | 3.690 | 37,081 | +0.11(+3.07%) |
Feb 09, 2021 | 3.210 | 3.600 | 3.210 | 3.580 | 71,075 | +0.42(+13.29%) |
Feb 08, 2021 | 3.200 | 3.320 | 3.150 | 3.160 | 19,433 | +0.06(+1.94%) |
Feb 05, 2021 | 3.380 | 3.630 | 3.020 | 3.100 | 58,900 | -0.34(-9.88%) |
Feb 04, 2021 | 3.380 | 3.733 | 3.370 | 3.440 | 65,221 | +0.16(+4.88%) |
Feb 03, 2021 | 3.340 | 3.390 | 3.250 | 3.280 | 13,517 | -0.01(-0.30%) |
Feb 02, 2021 | 3.415 | 3.415 | 3.290 | 3.290 | 8,725 | -0.12(-3.52%) |
Feb 01, 2021 | 3.410 | 3.430 | 3.290 | 3.410 | 35,505 | +0.12(+3.61%) |
Jan 29, 2021 | 3.270 | 3.380 | 3.120 | 3.291 | 48,400 | +0.12(+3.82%) |
Jan 28, 2021 | 3.170 | 3.170 | 3.000 | 3.170 | 36,620 | +0.19(+6.38%) |
Jan 27, 2021 | 3.130 | 3.180 | 2.960 | 2.980 | 28,298 | -0.13(-4.04%) |
Jan 26, 2021 | 3.050 | 3.200 | 3.020 | 3.106 | 38,763 | +0.17(+5.69%) |
Jan 25, 2021 | 3.000 | 3.040 | 2.938 | 2.938 | 3,790 | -0.09(-3.03%) |
Jan 22, 2021 | 2.980 | 3.160 | 2.980 | 3.030 | 14,600 | +0.04(+1.34%) |
Jan 21, 2021 | 2.940 | 2.990 | 2.930 | 2.990 | 1,657 | +0.07(+2.40%) |
Jan 20, 2021 | 3.000 | 3.028 | 2.890 | 2.920 | 9,962 | -0.02(-0.51%) |
Jan 19, 2021 | 2.940 | 2.960 | 2.860 | 2.935 | 5,767 | +0.00(+0.17%) |
Jan 15, 2021 | 2.930 | 2.960 | 2.911 | 2.930 | 2,200 | -0.04(-1.35%) |
Jan 14, 2021 | 2.990 | 3.050 | 2.910 | 2.970 | 8,073 | +0.07(+2.41%) |
Jan 13, 2021 | 3.020 | 3.040 | 2.830 | 2.900 | 45,178 | -0.05(-1.70%) |
Jan 12, 2021 | 2.820 | 2.990 | 2.810 | 2.950 | 17,078 | +0.14(+4.99%) |
Jan 11, 2021 | 3.100 | 3.110 | 2.790 | 2.810 | 51,707 | -0.30(-9.69%) |
Jan 08, 2021 | 3.070 | 3.270 | 3.070 | 3.111 | 16,400 | -0.02(-0.59%) |
Jan 07, 2021 | 3.120 | 3.135 | 3.000 | 3.130 | 13,274 | -0.02(-0.63%) |
Jan 06, 2021 | 3.050 | 3.275 | 2.985 | 3.150 | 34,613 | +0.08(+2.77%) |
Jan 05, 2021 | 3.000 | 3.124 | 3.000 | 3.065 | 18,674 | -0.02(-0.49%) |
Jan 04, 2021 | 2.940 | 3.320 | 2.940 | 3.080 | 108,201 | +0.20(+6.94%) |
Dec 31, 2020 | 2.880 | 2.880 | 2.880 | 75,982 | +0.13(+4.73%) | |
Dec 30, 2020 | 2.760 | 2.980 | 2.700 | 2.750 | 75,982 | +0.00(+0.00%) |
Dec 29, 2020 | 2.540 | 2.880 | 2.500 | 2.750 | 175,948 | +0.24(+9.56%) |
Dec 28, 2020 | 2.420 | 2.810 | 2.420 | 2.510 | 252,970 | +0.04(+1.62%) |
Dec 24, 2020 | 2.490 | 2.490 | 2.457 | 2.470 | 3,300 | +0.01(+0.41%) |
Dec 23, 2020 | 2.450 | 2.480 | 2.400 | 2.460 | 6,322 | +0.06(+2.41%) |
Dec 22, 2020 | 2.400 | 2.422 | 2.390 | 2.402 | 10,288 | -0.05(-1.96%) |
Dec 21, 2020 | 2.510 | 2.510 | 2.390 | 2.450 | 17,957 | +0.03(+1.24%) |
Dec 18, 2020 | 2.460 | 2.500 | 2.416 | 2.420 | 15,600 | -0.02(-0.82%) |
Dec 17, 2020 | 2.440 | 2.490 | 2.430 | 2.440 | 1,452 | +0.05(+2.21%) |
Dec 16, 2020 | 2.470 | 2.470 | 2.380 | 2.387 | 9,952 | -0.07(-2.96%) |
Dec 15, 2020 | 2.398 | 2.475 | 2.398 | 2.460 | 8,838 | +0.06(+2.50%) |
Dec 14, 2020 | 2.390 | 2.460 | 2.390 | 2.400 | 14,487 | -0.03(-1.23%) |
Dec 11, 2020 | 2.450 | 2.450 | 2.300 | 2.430 | 27,900 | +0.01(+0.41%) |
Dec 10, 2020 | 2.400 | 2.422 | 2.390 | 2.420 | 3,374 | +0.02(+1.04%) |
Dec 09, 2020 | 2.400 | 2.490 | 2.390 | 2.395 | 13,668 | -0.02(-1.03%) |
Dec 08, 2020 | 2.400 | 2.455 | 2.380 | 2.420 | 17,610 | -0.00(-0.02%) |
Dec 07, 2020 | 2.467 | 2.500 | 2.410 | 2.420 | 10,303 | -0.00(-0.19%) |
Dec 04, 2020 | 2.440 | 2.490 | 2.380 | 2.425 | 31,800 | -0.04(-1.42%) |
Dec 03, 2020 | 2.410 | 2.550 | 2.410 | 2.460 | 182,206 | +0.03(+1.23%) |
Dec 02, 2020 | 2.460 | 3.020 | 2.367 | 2.430 | 451,945 | +0.00(+0.00%) |
Dec 01, 2020 | 2.520 | 2.600 | 2.420 | 2.430 | 15,664 | -0.06(-2.41%) |
Nov 30, 2020 | 2.590 | 2.590 | 2.410 | 2.490 | 20,295 | -0.10(-3.86%) |
Nov 27, 2020 | 2.550 | 2.660 | 2.550 | 2.590 | 36,100 | +0.04(+1.57%) |
Nov 25, 2020 | 2.460 | 2.550 | 2.460 | 2.550 | 6,000 | +0.04(+1.59%) |
Nov 24, 2020 | 2.435 | 2.560 | 2.408 | 2.510 | 27,936 | +0.08(+3.29%) |
Nov 23, 2020 | 2.400 | 2.430 | 2.370 | 2.430 | 12,552 | +0.01(+0.41%) |
Nov 20, 2020 | 2.387 | 2.466 | 2.350 | 2.420 | 6,100 | +0.00(+0.00%) |
Nov 19, 2020 | 2.400 | 2.420 | 2.360 | 2.420 | 3,657 | -0.03(-1.22%) |
Nov 18, 2020 | 2.430 | 2.540 | 2.380 | 2.450 | 84,914 | +0.07(+2.94%) |
Nov 17, 2020 | 2.390 | 2.390 | 2.380 | 2.380 | 6,268 | +0.00(+0.00%) |
Nov 16, 2020 | 2.400 | 2.520 | 2.370 | 2.380 | 42,114 | +0.03(+1.28%) |
Nov 13, 2020 | 2.350 | 2.380 | 2.340 | 2.350 | 10,700 | +0.03(+1.29%) |
Nov 12, 2020 | 2.260 | 2.360 | 2.260 | 2.320 | 8,118 | +0.02(+0.78%) |
Nov 11, 2020 | 2.230 | 2.370 | 2.220 | 2.302 | 30,644 | +0.02(+0.96%) |
Nov 10, 2020 | 2.310 | 2.319 | 2.260 | 2.280 | 3,053 | +0.01(+0.44%) |
Nov 09, 2020 | 2.380 | 2.380 | 2.241 | 2.270 | 8,853 | +0.05(+2.25%) |
Nov 06, 2020 | 2.285 | 2.285 | 2.220 | 2.220 | 8,400 | -0.05(-2.20%) |
Nov 05, 2020 | 2.260 | 2.358 | 2.250 | 2.270 | 14,106 | +0.02(+0.89%) |
Nov 04, 2020 | 2.340 | 2.390 | 2.250 | 2.250 | 9,973 | -0.10(-4.26%) |
Nov 03, 2020 | 2.350 | 2.390 | 2.315 | 2.350 | 37,270 | +0.05(+2.17%) |
Nov 02, 2020 | 2.330 | 2.460 | 2.275 | 2.300 | 26,561 | -0.04(-1.71%) |
Oct 30, 2020 | 2.340 | 2.369 | 2.300 | 2.340 | 41,300 | +0.05(+2.18%) |
Oct 29, 2020 | 2.295 | 2.370 | 2.255 | 2.290 | 15,909 | -0.01(-0.43%) |
Oct 28, 2020 | 2.270 | 2.740 | 2.220 | 2.300 | 533,349 | -0.06(-2.54%) |
Oct 27, 2020 | 2.600 | 3.480 | 2.330 | 2.360 | 1,066,269 | -0.32(-11.94%) |
Oct 26, 2020 | 2.630 | 2.680 | 2.604 | 2.680 | 38,618 | +0.00(+0.00%) |
Oct 23, 2020 | 2.755 | 2.770 | 2.620 | 2.680 | 19,200 | -0.05(-1.84%) |
Oct 22, 2020 | 2.520 | 2.750 | 2.490 | 2.730 | 75,611 | +0.25(+10.08%) |
Oct 21, 2020 | 2.560 | 2.560 | 2.480 | 2.480 | 4,429 | -0.08(-3.13%) |
Oct 20, 2020 | 2.570 | 2.580 | 2.530 | 2.560 | 6,144 | +0.01(+0.39%) |
Oct 19, 2020 | 2.550 | 2.650 | 2.430 | 2.550 | 33,729 | +0.02(+0.79%) |
Oct 16, 2020 | 2.430 | 2.560 | 2.430 | 2.530 | 4,600 | +0.07(+2.95%) |
Oct 15, 2020 | 2.440 | 2.710 | 2.420 | 2.457 | 56,852 | -0.05(-2.10%) |
Oct 14, 2020 | 2.500 | 2.555 | 2.368 | 2.510 | 33,112 | +0.08(+3.29%) |
Oct 13, 2020 | 2.400 | 2.530 | 2.400 | 2.430 | 31,672 | +0.07(+2.97%) |
Oct 12, 2020 | 2.340 | 2.380 | 2.302 | 2.360 | 24,248 | +0.02(+0.85%) |
Oct 09, 2020 | 2.350 | 2.419 | 2.300 | 2.340 | 29,900 | -0.05(-2.09%) |
Oct 08, 2020 | 2.410 | 2.980 | 2.310 | 2.390 | 570,714 | +0.01(+0.42%) |
Oct 07, 2020 | 2.380 | 2.404 | 2.340 | 2.380 | 8,738 | +0.02(+0.85%) |
Oct 06, 2020 | 2.310 | 2.550 | 2.310 | 2.360 | 96,465 | +0.05(+2.16%) |
Oct 05, 2020 | 2.380 | 2.400 | 2.310 | 2.310 | 6,050 | -0.04(-1.70%) |
Oct 02, 2020 | 2.250 | 2.400 | 2.250 | 2.350 | 14,000 | +0.05(+2.33%) |
Oct 01, 2020 | 2.300 | 2.345 | 2.250 | 2.296 | 9,331 | -0.00(-0.16%) |
Sep 30, 2020 | 2.344 | 2.400 | 2.300 | 2.300 | 9,365 | -0.05(-2.08%) |
Sep 29, 2020 | 2.250 | 2.360 | 2.220 | 2.349 | 35,428 | +0.10(+4.40%) |
Sep 28, 2020 | 2.250 | 2.280 | 2.240 | 2.250 | 6,890 | +0.01(+0.45%) |
Sep 25, 2020 | 2.250 | 2.270 | 2.200 | 2.240 | 21,800 | +0.03(+1.36%) |
Sep 24, 2020 | 2.099 | 2.360 | 2.099 | 2.210 | 49,712 | +0.16(+7.80%) |
Sep 23, 2020 | 2.360 | 2.360 | 2.040 | 2.050 | 97,123 | -0.19(-8.48%) |
Sep 22, 2020 | 2.470 | 2.540 | 2.240 | 2.240 | 39,567 | -0.29(-11.46%) |
Sep 21, 2020 | 2.610 | 2.680 | 2.310 | 2.530 | 123,246 | -0.30(-10.60%) |
Sep 18, 2020 | 2.360 | 3.130 | 2.280 | 2.830 | 1,058,600 | +0.47(+19.92%) |
Sep 17, 2020 | 2.350 | 2.375 | 2.240 | 2.360 | 39,760 | +0.05(+2.16%) |
Sep 16, 2020 | 2.260 | 2.363 | 2.260 | 2.310 | 11,993 | +0.06(+2.67%) |
Sep 15, 2020 | 2.320 | 2.400 | 2.200 | 2.250 | 34,596 | -0.08(-3.43%) |
Sep 14, 2020 | 2.474 | 2.474 | 2.330 | 2.330 | 46,562 | -0.26(-10.04%) |
Sep 11, 2020 | 2.540 | 2.590 | 2.450 | 2.590 | 10,900 | +0.04(+1.57%) |
Sep 10, 2020 | 2.525 | 2.612 | 2.464 | 2.550 | 30,054 | +0.01(+0.39%) |
Sep 09, 2020 | 2.650 | 2.720 | 2.450 | 2.540 | 145,405 | +0.02(+0.79%) |
Sep 08, 2020 | 2.790 | 2.950 | 2.450 | 2.520 | 332,061 | -0.16(-5.97%) |
Sep 04, 2020 | 2.350 | 2.940 | 2.350 | 2.680 | 371,500 | +0.30(+12.53%) |
Sep 03, 2020 | 2.380 | 2.600 | 2.280 | 2.382 | 68,311 | -0.08(-3.38%) |
Sep 02, 2020 | 2.330 | 2.545 | 2.270 | 2.465 | 37,261 | +0.09(+4.01%) |
Sep 01, 2020 | 2.253 | 2.430 | 2.250 | 2.370 | 11,995 | +0.02(+0.64%) |
Aug 31, 2020 | 2.280 | 2.390 | 2.280 | 2.355 | 14,685 | +0.08(+3.72%) |
Aug 28, 2020 | 2.284 | 2.470 | 2.271 | 2.271 | 9,600 | -0.11(-4.60%) |
Aug 27, 2020 | 2.280 | 2.410 | 2.250 | 2.380 | 26,582 | +0.03(+1.28%) |
Aug 26, 2020 | 2.280 | 2.360 | 2.280 | 2.350 | 7,415 | +0.03(+1.30%) |
Aug 25, 2020 | 2.300 | 2.320 | 2.250 | 2.320 | 16,494 | +0.07(+3.11%) |
Aug 24, 2020 | 2.310 | 2.333 | 2.250 | 2.250 | 16,539 | -0.06(-2.60%) |
Aug 21, 2020 | 2.350 | 2.375 | 2.250 | 2.310 | 16,100 | -0.02(-0.86%) |
Aug 20, 2020 | 2.300 | 2.450 | 2.300 | 2.330 | 20,541 | +0.02(+1.08%) |
Aug 19, 2020 | 2.310 | 2.350 | 2.300 | 2.305 | 23,593 | -0.00(-0.22%) |
Aug 18, 2020 | 2.400 | 2.400 | 2.300 | 2.310 | 8,613 | +0.01(+0.43%) |
Aug 17, 2020 | 2.500 | 2.500 | 2.300 | 2.300 | 922 | -0.05(-2.13%) |
Aug 14, 2020 | 2.360 | 2.430 | 2.320 | 2.350 | 8,100 | -0.09(-3.69%) |
Aug 13, 2020 | 2.450 | 2.505 | 2.310 | 2.440 | 12,112 | +0.04(+1.67%) |
Aug 12, 2020 | 2.510 | 2.510 | 2.400 | 2.400 | 9,610 | -0.02(-0.91%) |
Aug 11, 2020 | 2.450 | 2.540 | 2.390 | 2.422 | 15,174 | +0.03(+1.30%) |
Aug 10, 2020 | 2.360 | 2.470 | 2.360 | 2.391 | 23,698 | -0.09(-3.59%) |
Aug 07, 2020 | 2.550 | 2.550 | 2.400 | 2.480 | 17,100 | +0.05(+2.06%) |
Aug 06, 2020 | 2.310 | 2.560 | 2.300 | 2.430 | 91,121 | +0.10(+4.29%) |
Aug 05, 2020 | 2.310 | 2.400 | 2.310 | 2.330 | 12,591 | -0.01(-0.43%) |
Aug 04, 2020 | 2.180 | 2.440 | 2.140 | 2.340 | 129,000 | +0.17(+7.83%) |
Aug 03, 2020 | 2.260 | 2.260 | 2.130 | 2.170 | 15,679 | -0.01(-0.46%) |
Jul 31, 2020 | 2.250 | 2.250 | 2.100 | 2.180 | 6,800 | +0.03(+1.40%) |
Jul 30, 2020 | 2.280 | 2.280 | 2.150 | 2.150 | 15,261 | -0.12(-5.29%) |
Jul 29, 2020 | 2.290 | 2.300 | 2.190 | 2.270 | 9,972 | -0.02(-0.87%) |
Jul 28, 2020 | 2.355 | 2.355 | 2.279 | 2.290 | 10,218 | -0.05(-2.14%) |
Jul 27, 2020 | 2.280 | 2.360 | 2.200 | 2.340 | 32,963 | +0.05(+2.18%) |
Jul 24, 2020 | 2.300 | 2.315 | 2.250 | 2.290 | 4,600 | -0.01(-0.43%) |
Jul 23, 2020 | 2.310 | 2.310 | 2.240 | 2.300 | 6,855 | -0.03(-1.29%) |
Jul 22, 2020 | 2.210 | 2.360 | 2.200 | 2.330 | 37,438 | +0.11(+4.95%) |
Jul 21, 2020 | 2.210 | 2.292 | 2.160 | 2.220 | 41,394 | +0.00(+0.00%) |
Jul 20, 2020 | 2.200 | 2.280 | 2.110 | 2.220 | 30,959 | +0.02(+0.91%) |
Jul 17, 2020 | 2.320 | 2.320 | 2.150 | 2.200 | 46,400 | -0.13(-5.58%) |
Jul 16, 2020 | 2.280 | 2.440 | 2.140 | 2.330 | 97,732 | +0.03(+1.30%) |
Jul 15, 2020 | 2.180 | 2.370 | 2.180 | 2.300 | 121,254 | +0.11(+5.25%) |
Jul 14, 2020 | 2.110 | 2.220 | 2.100 | 2.185 | 52,464 | +0.01(+0.24%) |
Jul 13, 2020 | 2.180 | 2.240 | 1.970 | 2.180 | 184,551 | -0.01(-0.68%) |
Jul 10, 2020 | 2.200 | 2.400 | 2.160 | 2.195 | 134,800 | +0.01(+0.69%) |
Jul 09, 2020 | 2.600 | 2.780 | 2.130 | 2.180 | 798,273 | -0.41(-15.83%) |
Jul 08, 2020 | 2.540 | 2.670 | 2.390 | 2.590 | 194,879 | +0.03(+1.17%) |
Jul 07, 2020 | 2.570 | 2.700 | 2.520 | 2.560 | 221,758 | -0.03(-1.16%) |
Jul 06, 2020 | 2.550 | 2.700 | 2.480 | 2.590 | 156,655 | +0.15(+6.15%) |
Jul 02, 2020 | 2.340 | 2.530 | 2.300 | 2.440 | 82,000 | +0.09(+3.83%) |
Jul 01, 2020 | 2.340 | 2.450 | 2.270 | 2.350 | 40,736 | +0.00(+0.00%) |
Jun 30, 2020 | 2.310 | 2.410 | 2.310 | 2.350 | 12,505 | +0.03(+1.29%) |
Jun 29, 2020 | 2.260 | 2.490 | 2.220 | 2.320 | 58,135 | +0.05(+2.20%) |
Jun 26, 2020 | 2.310 | 2.351 | 2.200 | 2.270 | 56,100 | -0.08(-3.40%) |
Jun 25, 2020 | 2.420 | 2.476 | 2.340 | 2.350 | 41,272 | -0.06(-2.49%) |
Jun 24, 2020 | 2.480 | 2.570 | 2.350 | 2.410 | 59,620 | -0.04(-1.63%) |
Jun 23, 2020 | 2.440 | 2.690 | 2.400 | 2.450 | 169,700 | -0.08(-3.16%) |
Jun 22, 2020 | 2.570 | 2.650 | 2.500 | 2.530 | 79,622 | -0.06(-2.32%) |
Jun 19, 2020 | 2.620 | 2.740 | 2.440 | 2.590 | 207,100 | -0.09(-3.36%) |
Jun 18, 2020 | 3.020 | 3.210 | 2.400 | 2.680 | 787,259 | -1.31(-32.83%) |
Jun 17, 2020 | 2.500 | 4.370 | 2.350 | 3.990 | 2,111,025 | +1.66(+71.24%) |
Jun 16, 2020 | 2.500 | 2.700 | 2.200 | 2.330 | 139,816 | -0.21(-8.27%) |
Jun 15, 2020 | 2.550 | 2.860 | 2.320 | 2.540 | 257,822 | -0.51(-16.72%) |
Jun 12, 2020 | 1.990 | 3.050 | 1.990 | 3.050 | 791,500 | +1.09(+55.61%) |
Jun 11, 2020 | 2.150 | 2.150 | 1.960 | 1.960 | 20,591 | -0.06(-2.98%) |
Jun 10, 2020 | 2.068 | 2.080 | 2.010 | 2.020 | 4,371 | -0.08(-3.80%) |
Jun 09, 2020 | 2.010 | 2.110 | 2.000 | 2.100 | 9,035 | +0.03(+1.45%) |
Jun 08, 2020 | 2.080 | 2.126 | 2.020 | 2.070 | 14,288 | -0.03(-1.43%) |
Jun 05, 2020 | 2.150 | 2.170 | 2.010 | 2.100 | 8,300 | +0.07(+3.42%) |
Jun 04, 2020 | 1.980 | 2.130 | 1.930 | 2.030 | 31,783 | +0.08(+4.13%) |
Jun 03, 2020 | 2.090 | 2.090 | 1.890 | 1.950 | 15,564 | -0.09(-4.41%) |
Jun 02, 2020 | 1.960 | 2.070 | 1.960 | 2.040 | 3,344 | +0.04(+1.75%) |
Jun 01, 2020 | 1.950 | 2.067 | 1.950 | 2.005 | 4,223 | +0.06(+3.35%) |
May 29, 2020 | 1.967 | 1.967 | 1.920 | 1.940 | 5,600 | +0.02(+1.04%) |
May 28, 2020 | 2.020 | 2.060 | 1.920 | 1.920 | 13,140 | -0.04(-2.04%) |
May 27, 2020 | 1.970 | 1.970 | 1.937 | 1.960 | 11,658 | -0.06(-2.97%) |
May 26, 2020 | 2.040 | 2.040 | 1.900 | 2.020 | 17,110 | +0.02(+1.00%) |
May 22, 2020 | 2.050 | 2.070 | 1.950 | 2.000 | 14,700 | -0.05(-2.44%) |
May 21, 2020 | 2.100 | 2.190 | 2.050 | 2.050 | 51,370 | -0.19(-8.48%) |
May 20, 2020 | 1.890 | 2.550 | 1.860 | 2.240 | 441,479 | +0.43(+23.76%) |
May 19, 2020 | 1.909 | 1.909 | 1.800 | 1.810 | 3,268 | -0.11(-5.73%) |
May 18, 2020 | 1.860 | 1.920 | 1.860 | 1.920 | 2,671 | +0.07(+3.78%) |
May 15, 2020 | 1.820 | 1.850 | 1.815 | 1.850 | 2,400 | +0.06(+3.62%) |
May 14, 2020 | 1.810 | 1.815 | 1.780 | 1.785 | 2,345 | -0.01(-0.82%) |
May 13, 2020 | 1.790 | 1.810 | 1.780 | 1.800 | 1,618 | -0.02(-1.09%) |
May 12, 2020 | 1.870 | 1.870 | 1.820 | 1.820 | 2,842 | +0.00(+0.00%) |
May 11, 2020 | 1.850 | 1.920 | 1.790 | 1.820 | 5,892 | -0.07(-3.70%) |
May 08, 2020 | 1.900 | 1.910 | 1.890 | 1.890 | 1,800 | +0.01(+0.54%) |
May 07, 2020 | 1.850 | 1.913 | 1.796 | 1.880 | 8,735 | +0.00(+0.07%) |
May 06, 2020 | 1.875 | 1.879 | 1.840 | 1.879 | 1,097 | +0.04(+2.09%) |
May 05, 2020 | 1.840 | 1.840 | 1.840 | 1.840 | 419 | +0.03(+1.92%) |
May 04, 2020 | 1.880 | 1.890 | 1.800 | 1.805 | 23,856 | -0.08(-4.48%) |
May 01, 2020 | 1.950 | 1.960 | 1.860 | 1.890 | 3,000 | -0.06(-3.08%) |
Apr 30, 2020 | 1.970 | 1.970 | 1.860 | 1.950 | 3,502 | +0.07(+3.72%) |
Apr 29, 2020 | 1.960 | 1.970 | 1.880 | 1.880 | 2,685 | -0.08(-4.08%) |
Apr 28, 2020 | 1.890 | 1.970 | 1.850 | 1.960 | 11,590 | -0.01(-0.51%) |
Apr 27, 2020 | 1.910 | 1.970 | 1.900 | 1.970 | 7,048 | +0.00(+0.00%) |
Apr 24, 2020 | 1.910 | 2.000 | 1.840 | 1.970 | 10,800 | -0.03(-1.50%) |
Apr 23, 2020 | 1.980 | 2.050 | 1.910 | 2.000 | 8,096 | +0.00(+0.00%) |
Apr 22, 2020 | 1.929 | 2.250 | 1.891 | 2.000 | 59,675 | +0.00(+0.00%) |
Apr 21, 2020 | 1.850 | 2.000 | 1.820 | 2.000 | 8,763 | +0.16(+8.70%) |
Apr 20, 2020 | 1.970 | 2.020 | 1.840 | 1.840 | 17,684 | -0.16(-8.00%) |
Apr 17, 2020 | 1.940 | 2.090 | 1.940 | 2.000 | 27,500 | +0.06(+3.09%) |
Apr 16, 2020 | 1.860 | 2.110 | 1.860 | 1.940 | 40,213 | -0.05(-2.51%) |
Apr 15, 2020 | 2.100 | 2.104 | 1.815 | 1.990 | 44,286 | -0.14(-6.57%) |
Apr 14, 2020 | 2.300 | 2.470 | 2.050 | 2.130 | 94,135 | +0.04(+1.91%) |
Apr 13, 2020 | 2.140 | 2.800 | 2.000 | 2.090 | 270,409 | -0.06(-2.56%) |
Apr 09, 2020 | 2.230 | 2.230 | 2.145 | 2.145 | 600 | -0.00(-0.23%) |
Apr 08, 2020 | 2.240 | 2.240 | 2.080 | 2.150 | 2,342 | -0.09(-4.02%) |
Apr 07, 2020 | 2.250 | 2.250 | 2.040 | 2.240 | 1,588 | +0.06(+2.73%) |
Apr 06, 2020 | 2.061 | 2.300 | 2.020 | 2.180 | 26,936 | +0.15(+7.41%) |
Apr 03, 2020 | 2.150 | 2.150 | 1.990 | 2.030 | 19,900 | -0.11(-5.14%) |
Apr 02, 2020 | 2.140 | 2.160 | 1.990 | 2.140 | 8,758 | +0.02(+0.94%) |
Apr 01, 2020 | 2.160 | 2.160 | 2.000 | 2.120 | 8,080 | +0.01(+0.47%) |
Mar 31, 2020 | 2.112 | 2.165 | 2.003 | 2.110 | 4,947 | +0.04(+1.93%) |
Mar 30, 2020 | 2.140 | 2.180 | 2.070 | 2.070 | 6,648 | -0.04(-1.66%) |
Mar 27, 2020 | 2.071 | 2.120 | 2.071 | 2.105 | 2,400 | -0.04(-1.64%) |
Mar 26, 2020 | 2.090 | 2.150 | 2.080 | 2.140 | 5,730 | -0.02(-0.93%) |
Mar 25, 2020 | 2.040 | 2.220 | 2.040 | 2.160 | 14,210 | +0.20(+10.20%) |
Mar 24, 2020 | 1.950 | 2.046 | 1.910 | 1.960 | 4,737 | +0.04(+2.04%) |
Mar 23, 2020 | 1.880 | 1.950 | 1.830 | 1.921 | 32,261 | +0.04(+2.18%) |
Mar 20, 2020 | 1.820 | 1.880 | 1.780 | 1.880 | 4,500 | +0.05(+2.73%) |
Mar 19, 2020 | 1.800 | 1.840 | 1.750 | 1.830 | 28,430 | +0.08(+4.57%) |
Mar 18, 2020 | 1.853 | 1.853 | 1.750 | 1.750 | 32,768 | -0.16(-8.38%) |
Mar 17, 2020 | 1.880 | 1.919 | 1.880 | 1.910 | 18,935 | +0.02(+1.06%) |
Mar 16, 2020 | 1.750 | 1.909 | 1.750 | 1.890 | 18,040 | -0.05(-2.58%) |
Mar 13, 2020 | 1.940 | 1.940 | 1.940 | 1.940 | 300 | +0.05(+2.65%) |
Mar 12, 2020 | 1.750 | 1.941 | 1.750 | 1.890 | 37,284 | -0.02(-1.05%) |
Mar 11, 2020 | 1.979 | 1.979 | 1.910 | 1.910 | 830 | -0.05(-2.31%) |
Mar 10, 2020 | 1.955 | 1.955 | 1.955 | 1.955 | 612 | +0.02(+0.78%) |
Mar 09, 2020 | 1.970 | 2.150 | 1.910 | 1.940 | 9,577 | -0.05(-2.51%) |
Mar 06, 2020 | 2.020 | 2.020 | 1.960 | 1.990 | 6,400 | -0.02(-1.00%) |
Mar 05, 2020 | 2.075 | 2.120 | 1.960 | 2.010 | 14,504 | -0.14(-6.51%) |
Mar 04, 2020 | 2.238 | 2.238 | 2.060 | 2.150 | 1,848 | +0.08(+3.86%) |
Mar 03, 2020 | 2.100 | 2.100 | 2.070 | 2.070 | 287 | +0.02(+0.98%) |