Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.500 | 5.600 | 5.300 | 5.380 | 3,323,800 | -0.13(-2.36%) |
Feb 25, 2021 | 5.680 | 5.760 | 5.430 | 5.510 | 2,871,625 | -0.07(-1.25%) |
Feb 24, 2021 | 5.250 | 5.630 | 5.230 | 5.580 | 3,392,581 | +0.53(+10.50%) |
Feb 23, 2021 | 4.890 | 5.110 | 4.840 | 5.050 | 4,471,232 | -0.01(-0.20%) |
Feb 22, 2021 | 5.020 | 5.130 | 4.800 | 5.060 | 5,281,321 | -0.02(-0.39%) |
Feb 19, 2021 | 5.400 | 5.400 | 4.760 | 5.080 | 8,239,300 | -0.70(-12.11%) |
Feb 18, 2021 | 5.700 | 5.820 | 5.420 | 5.780 | 3,563,198 | +0.13(+2.30%) |
Feb 17, 2021 | 5.810 | 5.930 | 5.480 | 5.650 | 1,833,421 | +0.01(+0.18%) |
Feb 16, 2021 | 5.920 | 6.050 | 5.550 | 5.640 | 2,407,349 | -0.21(-3.51%) |
Feb 12, 2021 | 5.650 | 5.890 | 5.600 | 5.845 | 2,118,000 | +0.09(+1.65%) |
Feb 11, 2021 | 5.450 | 5.900 | 5.360 | 5.750 | 2,450,499 | +0.37(+6.88%) |
Feb 10, 2021 | 5.520 | 5.530 | 5.320 | 5.380 | 1,837,699 | -0.07(-1.28%) |
Feb 09, 2021 | 5.260 | 5.560 | 5.170 | 5.450 | 2,233,848 | +0.19(+3.61%) |
Feb 08, 2021 | 5.200 | 5.400 | 5.190 | 5.260 | 1,926,344 | +0.10(+1.94%) |
Feb 05, 2021 | 5.130 | 5.195 | 5.070 | 5.160 | 1,394,500 | +0.06(+1.18%) |
Feb 04, 2021 | 5.100 | 5.120 | 4.970 | 5.100 | 921,251 | +0.01(+0.20%) |
Feb 03, 2021 | 5.030 | 5.180 | 5.010 | 5.090 | 1,179,022 | +0.00(+0.00%) |
Feb 02, 2021 | 5.010 | 5.170 | 4.970 | 5.090 | 1,920,096 | +0.09(+1.80%) |
Feb 01, 2021 | 4.880 | 5.070 | 4.720 | 5.000 | 1,799,355 | +0.18(+3.73%) |
Jan 29, 2021 | 4.700 | 4.940 | 4.670 | 4.820 | 3,153,100 | +0.03(+0.63%) |
Jan 28, 2021 | 4.850 | 4.970 | 4.750 | 4.790 | 1,395,235 | +0.00(+0.00%) |
Jan 27, 2021 | 4.790 | 4.990 | 4.600 | 4.790 | 2,710,681 | -0.10(-2.04%) |
Jan 26, 2021 | 5.280 | 5.350 | 4.870 | 4.890 | 2,255,615 | -0.36(-6.86%) |
Jan 25, 2021 | 5.270 | 5.490 | 5.150 | 5.250 | 2,040,125 | +0.00(+0.00%) |
Jan 22, 2021 | 5.080 | 5.250 | 5.010 | 5.250 | 1,174,900 | +0.13(+2.54%) |
Jan 21, 2021 | 5.100 | 5.310 | 5.030 | 5.120 | 1,301,763 | +0.03(+0.59%) |
Jan 20, 2021 | 5.030 | 5.290 | 4.960 | 5.090 | 1,488,731 | +0.06(+1.19%) |
Jan 19, 2021 | 4.900 | 5.030 | 4.780 | 5.030 | 1,812,931 | +0.22(+4.57%) |
Jan 15, 2021 | 4.740 | 4.890 | 4.680 | 4.810 | 1,257,100 | +0.00(+0.00%) |
Jan 14, 2021 | 4.730 | 4.950 | 4.710 | 4.810 | 1,229,787 | +0.14(+3.00%) |
Jan 13, 2021 | 4.870 | 4.900 | 4.660 | 4.670 | 1,255,470 | -0.19(-3.91%) |
Jan 12, 2021 | 4.880 | 4.940 | 4.780 | 4.860 | 997,153 | +0.02(+0.31%) |
Jan 11, 2021 | 4.850 | 4.946 | 4.820 | 4.845 | 726,364 | -0.11(-2.12%) |
Jan 08, 2021 | 5.040 | 5.050 | 4.800 | 4.950 | 1,153,400 | -0.08(-1.59%) |
Jan 07, 2021 | 5.110 | 5.230 | 4.990 | 5.030 | 1,072,921 | -0.05(-0.98%) |
Jan 06, 2021 | 4.930 | 5.170 | 4.900 | 5.080 | 1,395,572 | +0.15(+3.04%) |
Jan 05, 2021 | 4.600 | 5.030 | 4.570 | 4.930 | 1,993,356 | +0.25(+5.45%) |
Jan 04, 2021 | 4.850 | 4.860 | 4.540 | 4.675 | 1,208,845 | -0.12(-2.60%) |
Dec 31, 2020 | 4.800 | 4.800 | 4.800 | 716,621 | +0.08(+1.69%) | |
Dec 30, 2020 | 4.750 | 4.835 | 4.700 | 4.720 | 716,621 | +0.00(+0.00%) |
Dec 29, 2020 | 4.890 | 4.930 | 4.670 | 4.720 | 1,073,535 | -0.18(-3.67%) |
Dec 28, 2020 | 4.950 | 5.020 | 4.870 | 4.900 | 1,244,514 | +0.05(+1.03%) |
Dec 24, 2020 | 5.070 | 5.080 | 4.805 | 4.850 | 669,200 | -0.16(-3.19%) |
Dec 23, 2020 | 4.990 | 5.160 | 4.930 | 5.010 | 1,762,028 | +0.02(+0.40%) |
Dec 22, 2020 | 4.980 | 5.020 | 4.710 | 4.990 | 1,687,494 | +0.02(+0.40%) |
Dec 21, 2020 | 4.890 | 4.980 | 4.760 | 4.970 | 2,033,237 | -0.05(-1.00%) |
Dec 18, 2020 | 5.080 | 5.188 | 4.980 | 5.020 | 2,022,800 | -0.05(-0.99%) |
Dec 17, 2020 | 5.250 | 5.260 | 4.960 | 5.070 | 1,870,712 | -0.14(-2.78%) |
Dec 16, 2020 | 5.210 | 5.340 | 5.150 | 5.215 | 1,645,135 | +0.08(+1.66%) |
Dec 15, 2020 | 5.070 | 5.140 | 4.970 | 5.130 | 1,189,449 | +0.06(+1.18%) |
Dec 14, 2020 | 5.380 | 5.380 | 4.950 | 5.070 | 2,075,757 | -0.17(-3.34%) |
Dec 11, 2020 | 5.500 | 5.520 | 5.110 | 5.245 | 2,149,600 | -0.20(-3.58%) |
Dec 10, 2020 | 5.020 | 5.530 | 4.940 | 5.440 | 3,992,140 | +0.34(+6.67%) |
Dec 09, 2020 | 5.360 | 5.470 | 4.840 | 5.100 | 3,638,952 | -0.18(-3.41%) |
Dec 08, 2020 | 4.610 | 5.310 | 4.610 | 5.280 | 5,905,983 | +0.64(+13.79%) |
Dec 07, 2020 | 4.570 | 4.760 | 4.553 | 4.640 | 1,745,919 | +0.11(+2.43%) |
Dec 04, 2020 | 4.350 | 4.600 | 4.330 | 4.530 | 1,641,100 | +0.21(+4.86%) |
Dec 03, 2020 | 4.390 | 4.400 | 4.260 | 4.320 | 854,723 | -0.06(-1.37%) |
Dec 02, 2020 | 4.250 | 4.390 | 4.100 | 4.380 | 1,451,494 | +0.10(+2.46%) |
Dec 01, 2020 | 4.340 | 4.400 | 4.210 | 4.275 | 1,420,042 | +0.06(+1.30%) |
Nov 30, 2020 | 4.500 | 4.500 | 4.210 | 4.220 | 1,585,939 | -0.32(-7.05%) |
Nov 27, 2020 | 4.480 | 4.580 | 4.260 | 4.540 | 574,400 | +0.06(+1.34%) |
Nov 25, 2020 | 4.460 | 4.490 | 4.320 | 4.480 | 2,555,600 | +0.01(+0.22%) |
Nov 24, 2020 | 4.610 | 4.930 | 4.380 | 4.470 | 3,112,676 | -0.06(-1.32%) |
Nov 23, 2020 | 4.270 | 4.590 | 4.270 | 4.530 | 3,079,224 | +0.31(+7.35%) |
Nov 20, 2020 | 4.150 | 4.260 | 4.070 | 4.220 | 1,159,900 | +0.05(+1.20%) |
Nov 19, 2020 | 4.180 | 4.235 | 4.050 | 4.170 | 864,969 | -0.04(-0.95%) |
Nov 18, 2020 | 4.280 | 4.380 | 4.180 | 4.210 | 1,676,708 | -0.02(-0.47%) |
Nov 17, 2020 | 4.010 | 4.240 | 3.970 | 4.230 | 1,319,360 | +0.15(+3.68%) |
Nov 16, 2020 | 4.070 | 4.170 | 4.030 | 4.080 | 1,927,475 | +0.17(+4.35%) |
Nov 13, 2020 | 3.760 | 3.980 | 3.740 | 3.910 | 1,530,700 | +0.17(+4.55%) |
Nov 12, 2020 | 3.860 | 3.930 | 3.640 | 3.740 | 1,798,121 | -0.16(-4.10%) |
Nov 11, 2020 | 4.070 | 4.180 | 3.820 | 3.900 | 1,588,059 | -0.14(-3.47%) |
Nov 10, 2020 | 4.090 | 4.210 | 3.945 | 4.040 | 2,504,801 | -0.04(-0.98%) |
Nov 09, 2020 | 4.100 | 4.570 | 4.060 | 4.080 | 2,547,951 | +0.05(+1.24%) |
Nov 06, 2020 | 4.470 | 4.750 | 3.990 | 4.030 | 3,966,800 | -0.09(-2.18%) |
Nov 05, 2020 | 3.790 | 4.160 | 3.790 | 4.120 | 4,325,097 | +0.38(+10.16%) |
Nov 04, 2020 | 3.730 | 3.875 | 3.570 | 3.740 | 2,018,336 | -0.06(-1.58%) |
Nov 03, 2020 | 3.780 | 3.820 | 3.650 | 3.800 | 1,487,138 | +0.12(+3.26%) |
Nov 02, 2020 | 3.570 | 3.700 | 3.415 | 3.680 | 1,492,641 | +0.20(+5.60%) |
Oct 30, 2020 | 3.450 | 3.490 | 3.390 | 3.485 | 1,680,800 | +0.01(+0.43%) |
Oct 29, 2020 | 3.400 | 3.490 | 3.170 | 3.470 | 1,679,066 | +0.22(+6.77%) |
Oct 28, 2020 | 3.320 | 3.370 | 3.200 | 3.250 | 2,041,457 | -0.18(-5.25%) |
Oct 27, 2020 | 3.550 | 3.560 | 3.410 | 3.430 | 1,278,230 | -0.13(-3.65%) |
Oct 26, 2020 | 3.660 | 3.680 | 3.530 | 3.560 | 1,356,825 | -0.18(-4.81%) |
Oct 23, 2020 | 3.790 | 3.840 | 3.680 | 3.740 | 921,300 | -0.03(-0.80%) |
Oct 22, 2020 | 3.680 | 3.790 | 3.600 | 3.770 | 1,227,710 | +0.12(+3.29%) |
Oct 21, 2020 | 3.710 | 3.730 | 3.630 | 3.650 | 993,870 | -0.03(-0.82%) |
Oct 20, 2020 | 3.590 | 3.730 | 3.580 | 3.680 | 1,265,458 | +0.12(+3.37%) |
Oct 19, 2020 | 3.700 | 3.780 | 3.550 | 3.560 | 886,918 | -0.10(-2.73%) |
Oct 16, 2020 | 3.550 | 3.720 | 3.550 | 3.660 | 1,043,900 | +0.09(+2.52%) |
Oct 15, 2020 | 3.490 | 3.640 | 3.490 | 3.570 | 637,584 | -0.02(-0.56%) |
Oct 14, 2020 | 3.610 | 3.730 | 3.570 | 3.590 | 1,136,529 | -0.02(-0.55%) |
Oct 13, 2020 | 3.570 | 3.620 | 3.480 | 3.610 | 847,607 | -0.02(-0.55%) |
Oct 12, 2020 | 3.700 | 3.720 | 3.460 | 3.630 | 1,382,365 | +0.03(+0.83%) |
Oct 09, 2020 | 3.530 | 3.740 | 3.510 | 3.600 | 1,517,000 | +0.09(+2.56%) |
Oct 08, 2020 | 3.430 | 3.560 | 3.410 | 3.510 | 1,412,813 | +0.10(+2.93%) |
Oct 07, 2020 | 3.310 | 3.470 | 3.310 | 3.410 | 1,306,102 | +0.13(+3.96%) |
Oct 06, 2020 | 3.410 | 3.470 | 3.280 | 3.280 | 1,507,509 | -0.09(-2.67%) |
Oct 05, 2020 | 3.280 | 3.410 | 3.260 | 3.370 | 1,019,215 | +0.12(+3.69%) |
Oct 02, 2020 | 3.100 | 3.268 | 3.050 | 3.250 | 1,024,500 | +0.00(+0.00%) |
Oct 01, 2020 | 3.200 | 3.270 | 3.140 | 3.250 | 1,258,686 | +0.07(+2.20%) |
Sep 30, 2020 | 3.220 | 3.270 | 3.160 | 3.180 | 1,704,965 | -0.07(-2.15%) |
Sep 29, 2020 | 3.200 | 3.270 | 3.010 | 3.250 | 1,562,927 | +0.04(+1.25%) |
Sep 28, 2020 | 3.110 | 3.350 | 3.110 | 3.210 | 1,779,372 | +0.12(+3.88%) |
Sep 25, 2020 | 3.010 | 3.120 | 3.000 | 3.090 | 1,382,500 | +0.05(+1.64%) |
Sep 24, 2020 | 3.080 | 3.210 | 2.960 | 3.040 | 2,249,828 | -0.04(-1.30%) |
Sep 23, 2020 | 3.240 | 3.370 | 3.070 | 3.080 | 2,971,631 | -0.18(-5.52%) |
Sep 22, 2020 | 3.320 | 3.350 | 3.220 | 3.260 | 2,187,737 | -0.04(-1.21%) |
Sep 21, 2020 | 3.500 | 3.560 | 3.250 | 3.300 | 3,927,471 | -0.29(-8.08%) |
Sep 18, 2020 | 3.580 | 3.700 | 3.450 | 3.590 | 3,570,000 | +0.07(+1.99%) |
Sep 17, 2020 | 3.360 | 3.590 | 3.310 | 3.520 | 1,213,936 | +0.08(+2.33%) |
Sep 16, 2020 | 3.560 | 3.560 | 3.420 | 3.440 | 1,989,864 | -0.09(-2.55%) |
Sep 15, 2020 | 3.610 | 3.670 | 3.500 | 3.530 | 867,075 | -0.07(-1.94%) |
Sep 14, 2020 | 3.530 | 3.680 | 3.470 | 3.600 | 1,797,913 | +0.03(+0.84%) |
Sep 11, 2020 | 3.500 | 3.650 | 3.370 | 3.570 | 3,436,000 | +0.30(+9.17%) |
Sep 10, 2020 | 3.200 | 3.380 | 3.180 | 3.270 | 2,214,626 | +0.07(+2.19%) |
Sep 09, 2020 | 3.440 | 3.470 | 3.190 | 3.200 | 3,269,634 | -0.19(-5.60%) |
Sep 08, 2020 | 3.820 | 3.850 | 3.370 | 3.390 | 2,239,653 | -0.30(-8.25%) |
Sep 04, 2020 | 3.540 | 3.710 | 3.512 | 3.695 | 1,586,300 | +0.19(+5.57%) |
Sep 03, 2020 | 3.600 | 3.780 | 3.490 | 3.500 | 2,255,138 | -0.09(-2.51%) |
Sep 02, 2020 | 3.500 | 3.620 | 3.480 | 3.590 | 1,364,150 | +0.08(+2.28%) |
Sep 01, 2020 | 3.370 | 3.580 | 3.270 | 3.510 | 1,596,374 | +0.13(+3.85%) |
Aug 31, 2020 | 3.540 | 3.540 | 3.370 | 3.380 | 2,224,864 | -0.23(-6.24%) |
Aug 28, 2020 | 3.648 | 3.670 | 3.390 | 3.605 | 1,704,100 | -0.01(-0.28%) |
Aug 27, 2020 | 3.610 | 3.745 | 3.570 | 3.615 | 1,797,829 | -0.04(-1.23%) |
Aug 26, 2020 | 3.720 | 3.780 | 3.600 | 3.660 | 2,146,166 | -0.10(-2.79%) |
Aug 25, 2020 | 3.830 | 4.000 | 3.630 | 3.765 | 1,868,563 | -0.06(-1.70%) |
Aug 24, 2020 | 3.520 | 3.880 | 3.470 | 3.830 | 3,388,244 | +0.33(+9.43%) |
Aug 21, 2020 | 3.520 | 3.530 | 3.360 | 3.500 | 2,584,600 | +0.00(+0.00%) |
Aug 20, 2020 | 3.660 | 3.690 | 3.480 | 3.500 | 1,751,891 | -0.20(-5.41%) |
Aug 19, 2020 | 3.850 | 3.960 | 3.670 | 3.700 | 1,875,798 | -0.08(-2.12%) |
Aug 18, 2020 | 3.760 | 3.850 | 3.640 | 3.780 | 1,571,176 | +0.02(+0.53%) |
Aug 17, 2020 | 3.940 | 4.000 | 3.740 | 3.760 | 1,694,350 | -0.15(-3.84%) |
Aug 14, 2020 | 4.060 | 4.075 | 3.830 | 3.910 | 1,893,700 | -0.17(-4.17%) |
Aug 13, 2020 | 3.830 | 4.100 | 3.780 | 4.080 | 2,616,030 | +0.33(+8.80%) |
Aug 12, 2020 | 4.100 | 4.110 | 3.710 | 3.750 | 4,441,669 | -0.29(-7.18%) |
Aug 11, 2020 | 4.520 | 4.730 | 3.950 | 4.040 | 6,744,454 | -0.45(-10.02%) |
Aug 10, 2020 | 4.110 | 4.790 | 3.950 | 4.490 | 18,223,568 | +0.36(+8.72%) |
Aug 07, 2020 | 3.860 | 4.650 | 3.610 | 4.130 | 117,877,600 | +1.87(+82.74%) |
Aug 06, 2020 | 2.250 | 2.340 | 2.190 | 2.260 | 8,805,202 | +0.02(+1.12%) |
Aug 05, 2020 | 2.270 | 2.310 | 2.180 | 2.235 | 1,564,464 | -0.01(-0.22%) |
Aug 04, 2020 | 2.170 | 2.250 | 2.140 | 2.240 | 2,060,466 | +0.10(+4.67%) |
Aug 03, 2020 | 2.000 | 2.170 | 2.000 | 2.140 | 2,693,724 | +0.23(+12.04%) |
Jul 31, 2020 | 1.990 | 2.000 | 1.890 | 1.910 | 1,833,800 | -0.07(-3.54%) |
Jul 30, 2020 | 1.960 | 1.990 | 1.920 | 1.980 | 857,362 | -0.02(-1.00%) |
Jul 29, 2020 | 1.930 | 2.000 | 1.900 | 2.000 | 1,199,459 | +0.07(+3.63%) |
Jul 28, 2020 | 1.900 | 1.970 | 1.890 | 1.930 | 1,135,540 | +0.01(+0.52%) |
Jul 27, 2020 | 1.960 | 2.040 | 1.900 | 1.920 | 1,343,369 | -0.04(-2.04%) |
Jul 24, 2020 | 2.040 | 2.050 | 1.930 | 1.960 | 1,715,700 | -0.09(-4.39%) |
Jul 23, 2020 | 2.060 | 2.140 | 1.980 | 2.050 | 2,128,682 | -0.02(-0.97%) |
Jul 22, 2020 | 2.060 | 2.090 | 2.030 | 2.070 | 911,714 | -0.02(-0.96%) |
Jul 21, 2020 | 2.080 | 2.160 | 2.030 | 2.090 | 1,599,815 | +0.07(+3.47%) |
Jul 20, 2020 | 2.090 | 2.130 | 2.000 | 2.020 | 1,203,199 | -0.09(-4.27%) |
Jul 17, 2020 | 2.100 | 2.210 | 2.100 | 2.110 | 1,270,200 | -0.02(-0.71%) |
Jul 16, 2020 | 2.100 | 2.200 | 2.067 | 2.125 | 805,401 | +0.00(+0.24%) |
Jul 15, 2020 | 1.960 | 2.150 | 1.940 | 2.120 | 1,929,998 | +0.21(+10.99%) |
Jul 14, 2020 | 2.010 | 2.010 | 1.880 | 1.910 | 2,283,008 | -0.09(-4.26%) |
Jul 13, 2020 | 2.080 | 2.090 | 1.950 | 1.995 | 1,408,034 | -0.05(-2.68%) |
Jul 10, 2020 | 1.960 | 2.050 | 1.920 | 2.050 | 1,269,000 | +0.06(+3.02%) |
Jul 09, 2020 | 2.120 | 2.146 | 1.980 | 1.990 | 1,661,588 | -0.12(-5.69%) |
Jul 08, 2020 | 2.150 | 2.160 | 2.030 | 2.110 | 1,669,752 | -0.01(-0.47%) |
Jul 07, 2020 | 2.220 | 2.250 | 2.115 | 2.120 | 1,591,207 | -0.14(-6.19%) |
Jul 06, 2020 | 2.420 | 2.428 | 2.250 | 2.260 | 990,673 | -0.11(-4.64%) |
Jul 02, 2020 | 2.440 | 2.460 | 2.310 | 2.370 | 1,259,500 | +0.02(+0.85%) |
Jul 01, 2020 | 2.370 | 2.510 | 2.330 | 2.350 | 1,352,094 | -0.04(-1.67%) |
Jun 30, 2020 | 2.390 | 2.459 | 2.300 | 2.390 | 1,367,251 | -0.03(-1.24%) |
Jun 29, 2020 | 2.260 | 2.420 | 2.240 | 2.420 | 1,933,365 | +0.19(+8.52%) |
Jun 26, 2020 | 2.270 | 2.280 | 2.140 | 2.230 | 3,915,500 | -0.07(-3.04%) |
Jun 25, 2020 | 2.250 | 2.300 | 2.190 | 2.300 | 1,936,349 | +0.03(+1.32%) |
Jun 24, 2020 | 2.430 | 2.430 | 2.250 | 2.270 | 2,303,507 | -0.21(-8.47%) |
Jun 23, 2020 | 2.520 | 2.530 | 2.450 | 2.480 | 1,450,576 | +0.00(+0.00%) |
Jun 22, 2020 | 2.520 | 2.520 | 2.410 | 2.480 | 1,672,869 | -0.04(-1.78%) |
Jun 19, 2020 | 2.560 | 2.690 | 2.480 | 2.525 | 3,388,000 | +0.00(+0.20%) |
Jun 18, 2020 | 2.460 | 2.570 | 2.370 | 2.520 | 1,642,701 | +0.02(+0.80%) |
Jun 17, 2020 | 2.680 | 2.680 | 2.500 | 2.500 | 1,470,470 | -0.15(-5.66%) |
Jun 16, 2020 | 2.810 | 2.843 | 2.600 | 2.650 | 2,071,052 | +0.01(+0.38%) |
Jun 15, 2020 | 2.510 | 2.695 | 2.450 | 2.640 | 1,174,899 | +0.02(+0.76%) |
Jun 12, 2020 | 2.770 | 2.850 | 2.520 | 2.620 | 1,243,600 | +0.11(+4.38%) |
Jun 11, 2020 | 2.760 | 2.800 | 2.480 | 2.510 | 2,275,795 | -0.40(-13.75%) |
Jun 10, 2020 | 3.260 | 3.300 | 2.840 | 2.910 | 2,158,997 | -0.30(-9.35%) |
Jun 09, 2020 | 3.470 | 3.550 | 2.980 | 3.210 | 2,876,245 | -0.34(-9.58%) |
Jun 08, 2020 | 3.100 | 3.820 | 3.080 | 3.550 | 5,259,387 | +0.63(+21.58%) |
Jun 05, 2020 | 2.780 | 3.050 | 2.740 | 2.920 | 2,582,200 | +0.26(+9.77%) |
Jun 04, 2020 | 2.620 | 2.725 | 2.530 | 2.660 | 1,809,591 | +0.00(+0.00%) |
Jun 03, 2020 | 2.460 | 2.710 | 2.400 | 2.660 | 2,494,359 | +0.27(+11.30%) |
Jun 02, 2020 | 2.290 | 2.505 | 2.280 | 2.390 | 2,538,408 | +0.11(+4.82%) |
Jun 01, 2020 | 2.370 | 2.440 | 2.280 | 2.280 | 3,918,190 | -0.11(-4.60%) |
May 29, 2020 | 2.500 | 2.630 | 2.360 | 2.390 | 2,721,600 | -0.14(-5.53%) |
May 28, 2020 | 2.830 | 2.890 | 2.480 | 2.530 | 3,774,406 | -0.24(-8.66%) |
May 27, 2020 | 2.440 | 2.820 | 2.410 | 2.770 | 2,703,773 | +0.38(+15.90%) |
May 26, 2020 | 2.390 | 2.480 | 2.310 | 2.390 | 2,805,407 | +0.16(+6.94%) |
May 22, 2020 | 2.290 | 2.310 | 2.160 | 2.235 | 1,204,900 | -0.04(-1.54%) |
May 21, 2020 | 2.250 | 2.310 | 2.220 | 2.270 | 3,744,489 | +0.02(+0.89%) |
May 20, 2020 | 2.240 | 2.270 | 2.190 | 2.250 | 3,128,542 | +0.08(+3.45%) |
May 19, 2020 | 2.220 | 2.305 | 2.155 | 2.175 | 4,851,563 | -0.06(-2.47%) |
May 18, 2020 | 2.000 | 2.240 | 1.900 | 2.230 | 6,632,030 | +0.43(+23.55%) |
May 15, 2020 | 1.810 | 1.900 | 1.730 | 1.805 | 4,638,900 | +0.02(+1.40%) |
May 14, 2020 | 1.800 | 1.940 | 1.710 | 1.780 | 3,203,900 | +0.04(+2.30%) |
May 13, 2020 | 1.940 | 1.950 | 1.710 | 1.740 | 6,731,127 | -0.21(-10.77%) |
May 12, 2020 | 2.050 | 2.060 | 1.900 | 1.950 | 3,416,625 | -0.10(-4.88%) |
May 11, 2020 | 2.220 | 2.220 | 2.050 | 2.050 | 3,877,243 | -0.20(-8.89%) |
May 08, 2020 | 2.280 | 2.370 | 2.110 | 2.250 | 3,088,700 | +0.06(+2.74%) |
May 07, 2020 | 2.200 | 2.250 | 2.170 | 2.190 | 1,174,952 | -0.01(-0.45%) |
May 06, 2020 | 2.260 | 2.290 | 2.140 | 2.200 | 863,770 | -0.03(-1.35%) |
May 05, 2020 | 2.290 | 2.370 | 2.200 | 2.230 | 2,423,904 | +0.02(+0.68%) |
May 04, 2020 | 2.360 | 2.420 | 2.200 | 2.215 | 2,402,616 | -0.17(-6.93%) |
May 01, 2020 | 2.480 | 2.490 | 2.270 | 2.380 | 1,672,400 | -0.14(-5.56%) |
Apr 30, 2020 | 2.330 | 2.610 | 2.230 | 2.520 | 2,910,549 | +0.21(+9.09%) |
Apr 29, 2020 | 1.960 | 2.330 | 1.930 | 2.310 | 3,027,118 | +0.42(+22.22%) |
Apr 28, 2020 | 1.950 | 1.980 | 1.850 | 1.890 | 3,305,007 | +0.00(+0.00%) |
Apr 27, 2020 | 1.940 | 1.960 | 1.790 | 1.890 | 2,021,387 | +0.06(+3.28%) |
Apr 24, 2020 | 2.010 | 2.027 | 1.790 | 1.830 | 4,984,600 | -0.16(-7.81%) |
Apr 23, 2020 | 2.050 | 2.130 | 1.980 | 1.985 | 1,946,299 | -0.06(-3.17%) |
Apr 22, 2020 | 2.210 | 2.239 | 2.010 | 2.050 | 1,338,324 | -0.09(-4.21%) |
Apr 21, 2020 | 2.180 | 2.230 | 2.080 | 2.140 | 1,180,145 | -0.11(-4.89%) |
Apr 20, 2020 | 2.170 | 2.340 | 2.080 | 2.250 | 1,267,899 | +0.02(+0.90%) |
Apr 17, 2020 | 2.110 | 2.260 | 2.060 | 2.230 | 1,240,200 | +0.21(+10.40%) |
Apr 16, 2020 | 2.130 | 2.170 | 2.000 | 2.020 | 865,162 | -0.13(-6.05%) |
Apr 15, 2020 | 2.240 | 2.240 | 2.070 | 2.150 | 804,655 | -0.15(-6.52%) |
Apr 14, 2020 | 2.410 | 2.460 | 2.280 | 2.300 | 1,197,537 | -0.09(-3.77%) |
Apr 13, 2020 | 2.670 | 2.690 | 2.350 | 2.390 | 1,093,250 | -0.27(-10.15%) |
Apr 09, 2020 | 2.590 | 2.770 | 2.520 | 2.660 | 1,691,000 | +0.13(+5.14%) |
Apr 08, 2020 | 2.220 | 2.635 | 2.220 | 2.530 | 2,439,907 | +0.33(+15.00%) |
Apr 07, 2020 | 2.220 | 2.420 | 2.150 | 2.200 | 2,115,680 | +0.08(+3.77%) |
Apr 06, 2020 | 1.920 | 2.130 | 1.900 | 2.120 | 1,635,398 | +0.28(+15.22%) |
Apr 03, 2020 | 1.940 | 2.010 | 1.750 | 1.840 | 2,115,300 | -0.10(-5.15%) |
Apr 02, 2020 | 2.060 | 2.210 | 1.905 | 1.940 | 1,593,166 | -0.12(-5.83%) |
Apr 01, 2020 | 2.340 | 2.480 | 2.010 | 2.060 | 1,758,433 | -0.39(-15.92%) |
Mar 31, 2020 | 2.280 | 2.570 | 2.270 | 2.450 | 2,326,637 | +0.15(+6.52%) |
Mar 30, 2020 | 2.080 | 2.346 | 1.915 | 2.300 | 2,057,023 | +0.26(+12.75%) |
Mar 27, 2020 | 1.910 | 2.130 | 1.810 | 2.040 | 1,669,700 | +0.08(+4.08%) |
Mar 26, 2020 | 2.220 | 2.274 | 1.820 | 1.960 | 2,492,822 | +0.01(+0.51%) |
Mar 25, 2020 | 1.950 | 2.050 | 1.870 | 1.950 | 1,719,161 | +0.03(+1.56%) |
Mar 24, 2020 | 2.020 | 2.085 | 1.860 | 1.920 | 1,671,779 | +0.04(+2.13%) |
Mar 23, 2020 | 1.930 | 1.930 | 1.755 | 1.880 | 2,205,532 | -0.09(-4.57%) |
Mar 20, 2020 | 1.940 | 2.071 | 1.840 | 1.970 | 4,480,600 | +0.10(+5.35%) |
Mar 19, 2020 | 1.550 | 1.890 | 1.540 | 1.870 | 1,962,959 | +0.33(+21.43%) |
Mar 18, 2020 | 1.950 | 2.080 | 1.540 | 1.540 | 1,837,708 | -0.54(-25.96%) |
Mar 17, 2020 | 2.040 | 2.180 | 1.920 | 2.080 | 2,560,709 | +0.07(+3.48%) |
Mar 16, 2020 | 1.950 | 2.138 | 1.840 | 2.010 | 2,613,976 | -0.03(-1.23%) |
Mar 13, 2020 | 2.050 | 2.060 | 1.830 | 2.035 | 3,623,700 | +0.15(+7.67%) |
Mar 12, 2020 | 2.100 | 2.190 | 1.820 | 1.890 | 3,227,793 | -0.44(-18.88%) |
Mar 11, 2020 | 2.430 | 2.475 | 2.275 | 2.330 | 2,947,412 | -0.07(-2.92%) |
Mar 10, 2020 | 2.500 | 2.600 | 2.210 | 2.400 | 2,451,492 | -0.02(-0.83%) |
Mar 09, 2020 | 2.820 | 2.920 | 2.410 | 2.420 | 1,928,517 | -0.54(-18.24%) |
Mar 06, 2020 | 3.120 | 3.235 | 2.940 | 2.960 | 2,963,000 | -0.25(-7.79%) |
Mar 05, 2020 | 3.200 | 3.340 | 3.150 | 3.210 | 1,612,679 | -0.10(-3.02%) |
Mar 04, 2020 | 3.110 | 3.330 | 3.020 | 3.310 | 2,119,403 | +0.26(+8.52%) |
Mar 03, 2020 | 3.140 | 3.340 | 2.980 | 3.050 | 1,999,843 | -0.09(-2.87%) |