Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.120 | 4.270 | 4.000 | 4.080 | 42,500 | -0.03(-0.73%) |
Feb 25, 2021 | 4.190 | 4.410 | 4.070 | 4.110 | 55,233 | -0.07(-1.67%) |
Feb 24, 2021 | 4.100 | 4.400 | 4.060 | 4.180 | 110,634 | +0.04(+0.97%) |
Feb 23, 2021 | 4.650 | 4.710 | 4.070 | 4.140 | 142,281 | -0.37(-8.20%) |
Feb 22, 2021 | 4.380 | 4.660 | 4.327 | 4.510 | 76,642 | +0.11(+2.50%) |
Feb 19, 2021 | 4.690 | 4.730 | 4.270 | 4.400 | 132,100 | -0.29(-6.18%) |
Feb 18, 2021 | 4.230 | 5.750 | 4.150 | 4.690 | 1,773,697 | +0.58(+14.11%) |
Feb 17, 2021 | 4.190 | 4.200 | 4.030 | 4.110 | 50,241 | -0.12(-2.84%) |
Feb 16, 2021 | 4.110 | 4.250 | 4.100 | 4.230 | 142,851 | +0.22(+5.49%) |
Feb 12, 2021 | 4.040 | 4.470 | 3.930 | 4.010 | 308,300 | +0.03(+0.75%) |
Feb 11, 2021 | 3.950 | 4.150 | 3.910 | 3.980 | 205,461 | +0.13(+3.38%) |
Feb 10, 2021 | 3.710 | 3.880 | 3.570 | 3.850 | 137,394 | +0.16(+4.34%) |
Feb 09, 2021 | 3.700 | 3.770 | 3.650 | 3.690 | 98,622 | +0.02(+0.54%) |
Feb 08, 2021 | 3.670 | 3.700 | 3.465 | 3.670 | 152,269 | +0.01(+0.27%) |
Feb 05, 2021 | 3.700 | 3.770 | 3.550 | 3.660 | 86,300 | +0.00(+0.00%) |
Feb 04, 2021 | 3.450 | 3.710 | 3.450 | 3.660 | 195,694 | +0.22(+6.40%) |
Feb 03, 2021 | 3.430 | 3.450 | 3.360 | 3.440 | 124,298 | +0.05(+1.47%) |
Feb 02, 2021 | 3.370 | 3.460 | 3.280 | 3.390 | 80,393 | +0.04(+1.19%) |
Feb 01, 2021 | 3.460 | 3.466 | 3.260 | 3.350 | 170,805 | -0.13(-3.74%) |
Jan 29, 2021 | 3.540 | 3.630 | 3.330 | 3.480 | 138,100 | -0.08(-2.25%) |
Jan 28, 2021 | 3.720 | 3.760 | 3.420 | 3.560 | 134,639 | -0.21(-5.57%) |
Jan 27, 2021 | 3.900 | 3.940 | 3.620 | 3.770 | 306,074 | -0.17(-4.31%) |
Jan 26, 2021 | 3.890 | 4.000 | 3.880 | 3.940 | 140,065 | +0.06(+1.55%) |
Jan 25, 2021 | 3.990 | 4.080 | 3.720 | 3.880 | 239,380 | -0.27(-6.51%) |
Jan 22, 2021 | 4.150 | 4.200 | 3.890 | 4.150 | 267,000 | -0.11(-2.58%) |
Jan 21, 2021 | 4.210 | 4.300 | 3.830 | 4.260 | 540,935 | -0.04(-0.93%) |
Jan 20, 2021 | 3.500 | 4.470 | 3.460 | 4.300 | 1,369,405 | +0.55(+14.67%) |
Jan 19, 2021 | 3.700 | 3.800 | 3.450 | 3.750 | 1,276,316 | -0.10(-2.60%) |
Jan 15, 2021 | 4.880 | 5.200 | 3.540 | 3.850 | 30,060,000 | +1.14(+42.07%) |
Jan 14, 2021 | 2.660 | 2.750 | 2.660 | 2.710 | 56,759 | +0.03(+1.12%) |
Jan 13, 2021 | 2.800 | 2.800 | 2.560 | 2.680 | 116,756 | -0.07(-2.55%) |
Jan 12, 2021 | 2.800 | 3.000 | 2.740 | 2.750 | 253,487 | +0.00(+0.00%) |
Jan 11, 2021 | 2.800 | 2.800 | 2.740 | 2.750 | 54,167 | -0.03(-1.08%) |
Jan 08, 2021 | 2.790 | 2.859 | 2.740 | 2.780 | 58,300 | -0.01(-0.36%) |
Jan 07, 2021 | 2.780 | 2.821 | 2.770 | 2.790 | 28,058 | +0.06(+2.20%) |
Jan 06, 2021 | 2.740 | 2.820 | 2.710 | 2.730 | 36,758 | -0.02(-0.73%) |
Jan 05, 2021 | 2.820 | 2.880 | 2.740 | 2.750 | 41,352 | -0.03(-1.08%) |
Jan 04, 2021 | 2.920 | 2.968 | 2.750 | 2.780 | 50,675 | -0.09(-3.14%) |
Dec 31, 2020 | 2.870 | 2.870 | 2.870 | 25,714 | -0.02(-0.69%) | |
Dec 30, 2020 | 2.980 | 2.980 | 2.860 | 2.890 | 25,714 | -0.05(-1.70%) |
Dec 29, 2020 | 2.970 | 3.000 | 2.930 | 2.940 | 7,416 | -0.04(-1.34%) |
Dec 28, 2020 | 3.000 | 3.090 | 2.960 | 2.980 | 34,621 | +0.01(+0.34%) |
Dec 24, 2020 | 2.935 | 2.980 | 2.935 | 2.970 | 13,600 | +0.01(+0.34%) |
Dec 23, 2020 | 2.940 | 3.000 | 2.850 | 2.960 | 13,934 | +0.00(+0.00%) |
Dec 22, 2020 | 3.090 | 3.100 | 2.950 | 2.960 | 29,338 | -0.09(-2.95%) |
Dec 21, 2020 | 2.970 | 3.160 | 2.970 | 3.050 | 20,721 | +0.05(+1.67%) |
Dec 18, 2020 | 2.900 | 3.080 | 2.900 | 3.000 | 103,700 | +0.09(+3.09%) |
Dec 17, 2020 | 2.890 | 2.960 | 2.865 | 2.910 | 122,112 | +0.07(+2.46%) |
Dec 16, 2020 | 2.860 | 2.960 | 2.810 | 2.840 | 58,206 | -0.04(-1.56%) |
Dec 15, 2020 | 2.880 | 2.960 | 2.862 | 2.885 | 142,098 | -0.02(-0.52%) |
Dec 14, 2020 | 2.850 | 2.900 | 2.840 | 2.900 | 7,300 | +0.12(+4.32%) |
Dec 11, 2020 | 2.760 | 2.830 | 2.755 | 2.780 | 21,400 | -0.03(-1.07%) |
Dec 10, 2020 | 2.820 | 2.850 | 2.750 | 2.810 | 19,378 | -0.03(-1.06%) |
Dec 09, 2020 | 2.830 | 2.860 | 2.805 | 2.840 | 12,624 | +0.04(+1.43%) |
Dec 08, 2020 | 2.881 | 2.881 | 2.735 | 2.800 | 11,645 | -0.07(-2.44%) |
Dec 07, 2020 | 2.830 | 2.900 | 2.830 | 2.870 | 11,933 | +0.07(+2.50%) |
Dec 04, 2020 | 2.810 | 2.900 | 2.790 | 2.800 | 12,800 | +0.00(+0.00%) |
Dec 03, 2020 | 2.870 | 2.870 | 2.800 | 2.800 | 12,897 | -0.06(-2.10%) |
Dec 02, 2020 | 2.860 | 2.910 | 2.830 | 2.860 | 10,146 | +0.02(+0.70%) |
Dec 01, 2020 | 2.850 | 2.890 | 2.810 | 2.840 | 4,526 | +0.00(+0.00%) |
Nov 30, 2020 | 2.800 | 3.000 | 2.800 | 2.840 | 15,771 | +0.02(+0.71%) |
Nov 27, 2020 | 2.840 | 2.890 | 2.800 | 2.820 | 17,700 | -0.04(-1.40%) |
Nov 25, 2020 | 2.990 | 2.990 | 2.840 | 2.860 | 34,700 | -0.11(-3.70%) |
Nov 24, 2020 | 2.970 | 3.000 | 2.900 | 2.970 | 51,763 | +0.07(+2.41%) |
Nov 23, 2020 | 2.980 | 3.011 | 2.875 | 2.900 | 97,976 | +0.00(+0.00%) |
Nov 20, 2020 | 2.980 | 3.000 | 2.850 | 2.900 | 177,800 | -0.08(-2.52%) |
Nov 19, 2020 | 2.900 | 2.975 | 2.900 | 2.975 | 9,908 | +0.02(+0.51%) |
Nov 18, 2020 | 3.000 | 3.000 | 2.935 | 2.960 | 4,305 | -0.01(-0.34%) |
Nov 17, 2020 | 2.780 | 2.970 | 2.720 | 2.970 | 11,353 | +0.19(+6.83%) |
Nov 16, 2020 | 2.770 | 2.860 | 2.680 | 2.780 | 43,987 | +0.03(+1.09%) |
Nov 13, 2020 | 2.690 | 2.785 | 2.690 | 2.750 | 24,000 | +0.04(+1.48%) |
Nov 12, 2020 | 2.790 | 2.790 | 2.655 | 2.710 | 30,307 | -0.06(-2.17%) |
Nov 11, 2020 | 2.960 | 3.000 | 2.765 | 2.770 | 141,068 | -0.19(-6.42%) |
Nov 10, 2020 | 2.870 | 3.000 | 2.870 | 2.960 | 12,121 | +0.08(+2.78%) |
Nov 09, 2020 | 3.000 | 3.000 | 2.840 | 2.880 | 20,263 | -0.09(-3.03%) |
Nov 06, 2020 | 3.000 | 3.000 | 2.970 | 2.970 | 23,100 | +0.00(+0.00%) |
Nov 05, 2020 | 3.000 | 3.000 | 2.890 | 2.970 | 11,211 | +0.02(+0.68%) |
Nov 04, 2020 | 2.950 | 3.000 | 2.930 | 2.950 | 9,863 | +0.02(+0.68%) |
Nov 03, 2020 | 2.910 | 2.965 | 2.870 | 2.930 | 1,611 | +0.04(+1.38%) |
Nov 02, 2020 | 2.810 | 2.980 | 2.810 | 2.890 | 22,266 | +0.07(+2.48%) |
Oct 30, 2020 | 2.880 | 2.900 | 2.820 | 2.820 | 9,200 | -0.01(-0.35%) |
Oct 29, 2020 | 2.840 | 2.840 | 2.660 | 2.830 | 31,052 | +0.04(+1.43%) |
Oct 28, 2020 | 2.840 | 2.910 | 2.760 | 2.790 | 34,483 | -0.12(-4.12%) |
Oct 27, 2020 | 2.950 | 2.970 | 2.910 | 2.910 | 27,144 | -0.01(-0.34%) |
Oct 26, 2020 | 3.050 | 3.050 | 2.829 | 2.920 | 41,463 | -0.13(-4.26%) |
Oct 23, 2020 | 2.920 | 3.050 | 2.874 | 3.050 | 35,000 | +0.07(+2.35%) |
Oct 22, 2020 | 3.030 | 3.030 | 2.980 | 2.980 | 58,662 | -0.01(-0.33%) |
Oct 21, 2020 | 3.000 | 3.050 | 2.990 | 2.990 | 53,531 | +0.00(+0.00%) |
Oct 20, 2020 | 2.960 | 3.090 | 2.940 | 2.990 | 10,338 | +0.03(+1.01%) |
Oct 19, 2020 | 3.000 | 3.090 | 2.950 | 2.960 | 14,773 | -0.09(-2.95%) |
Oct 16, 2020 | 2.960 | 3.080 | 2.915 | 3.050 | 5,900 | +0.05(+1.67%) |
Oct 15, 2020 | 2.940 | 3.090 | 2.790 | 3.000 | 24,760 | +0.06(+2.04%) |
Oct 14, 2020 | 3.010 | 3.070 | 2.940 | 2.940 | 15,799 | -0.07(-2.33%) |
Oct 13, 2020 | 3.010 | 3.050 | 2.920 | 3.010 | 18,845 | -0.05(-1.63%) |
Oct 12, 2020 | 3.200 | 3.200 | 3.050 | 3.060 | 14,758 | -0.09(-2.86%) |
Oct 09, 2020 | 2.900 | 3.150 | 2.900 | 3.150 | 15,400 | +0.05(+1.61%) |
Oct 08, 2020 | 3.100 | 3.100 | 2.960 | 3.100 | 73,146 | +0.00(+0.00%) |
Oct 07, 2020 | 3.100 | 3.190 | 3.090 | 3.100 | 30,906 | +0.00(+0.00%) |
Oct 06, 2020 | 3.110 | 3.240 | 3.050 | 3.100 | 67,505 | +0.05(+1.64%) |
Oct 05, 2020 | 3.100 | 3.240 | 3.050 | 3.050 | 14,849 | -0.12(-3.79%) |
Oct 02, 2020 | 3.080 | 3.220 | 3.080 | 3.170 | 8,900 | +0.06(+1.93%) |
Oct 01, 2020 | 3.010 | 3.220 | 3.010 | 3.110 | 7,768 | +0.04(+1.30%) |
Sep 30, 2020 | 3.140 | 3.190 | 3.070 | 3.070 | 29,937 | -0.05(-1.60%) |
Sep 29, 2020 | 3.030 | 3.275 | 3.030 | 3.120 | 81,073 | +0.03(+0.97%) |
Sep 28, 2020 | 3.030 | 3.150 | 2.970 | 3.090 | 261,142 | +0.14(+4.75%) |
Sep 25, 2020 | 2.920 | 2.960 | 2.920 | 2.950 | 13,100 | -0.01(-0.34%) |
Sep 24, 2020 | 2.900 | 2.960 | 2.815 | 2.960 | 7,439 | +0.03(+1.02%) |
Sep 23, 2020 | 2.960 | 3.020 | 2.790 | 2.930 | 7,658 | +0.04(+1.38%) |
Sep 22, 2020 | 2.900 | 2.990 | 2.890 | 2.890 | 10,591 | -0.07(-2.36%) |
Sep 21, 2020 | 2.900 | 3.090 | 2.880 | 2.960 | 41,532 | +0.01(+0.34%) |
Sep 18, 2020 | 2.950 | 3.100 | 2.950 | 2.950 | 5,800 | +0.01(+0.34%) |
Sep 17, 2020 | 3.030 | 3.050 | 2.930 | 2.940 | 11,179 | -0.03(-1.01%) |
Sep 16, 2020 | 3.100 | 3.100 | 2.930 | 2.970 | 15,428 | -0.13(-4.19%) |
Sep 15, 2020 | 3.050 | 3.100 | 3.030 | 3.100 | 11,138 | +0.05(+1.64%) |
Sep 14, 2020 | 2.930 | 3.050 | 2.930 | 3.050 | 7,356 | +0.08(+2.69%) |
Sep 11, 2020 | 2.930 | 2.970 | 2.860 | 2.970 | 9,300 | -0.05(-1.66%) |
Sep 10, 2020 | 3.030 | 3.050 | 2.930 | 3.020 | 13,926 | -0.03(-0.98%) |
Sep 09, 2020 | 3.050 | 3.050 | 2.920 | 3.050 | 14,529 | +0.01(+0.33%) |
Sep 08, 2020 | 2.980 | 3.050 | 2.980 | 3.040 | 17,162 | +0.05(+1.67%) |
Sep 04, 2020 | 3.000 | 3.000 | 2.970 | 2.990 | 12,400 | -0.01(-0.33%) |
Sep 03, 2020 | 2.950 | 3.000 | 2.885 | 3.000 | 19,868 | +0.02(+0.67%) |
Sep 02, 2020 | 3.000 | 3.000 | 2.933 | 2.980 | 16,901 | -0.02(-0.67%) |
Sep 01, 2020 | 2.570 | 3.000 | 2.520 | 3.000 | 44,066 | +0.39(+14.94%) |
Aug 31, 2020 | 2.740 | 2.740 | 2.600 | 2.610 | 15,258 | -0.07(-2.61%) |
Aug 28, 2020 | 2.738 | 2.738 | 2.680 | 2.680 | 8,100 | +0.04(+1.52%) |
Aug 27, 2020 | 2.590 | 2.722 | 2.590 | 2.640 | 7,982 | +0.07(+2.72%) |
Aug 26, 2020 | 2.940 | 3.015 | 2.570 | 2.570 | 22,864 | -0.40(-13.47%) |
Aug 25, 2020 | 2.930 | 3.060 | 2.920 | 2.970 | 28,542 | +0.08(+2.77%) |
Aug 24, 2020 | 2.990 | 3.040 | 2.890 | 2.890 | 7,700 | -0.03(-1.03%) |
Aug 21, 2020 | 2.930 | 2.930 | 2.890 | 2.920 | 24,000 | -0.02(-0.68%) |
Aug 20, 2020 | 2.910 | 2.940 | 2.910 | 2.940 | 18,782 | +0.00(+0.00%) |
Aug 19, 2020 | 3.000 | 3.000 | 2.910 | 2.940 | 47,789 | +0.03(+1.03%) |
Aug 18, 2020 | 2.830 | 3.050 | 2.800 | 2.910 | 121,537 | +0.11(+3.93%) |
Aug 17, 2020 | 2.770 | 2.880 | 2.690 | 2.800 | 68,629 | +0.19(+7.28%) |
Aug 14, 2020 | 2.750 | 2.820 | 2.560 | 2.610 | 18,300 | -0.19(-6.79%) |
Aug 13, 2020 | 2.820 | 2.940 | 2.750 | 2.800 | 41,618 | +0.00(+0.00%) |
Aug 12, 2020 | 2.570 | 2.900 | 2.570 | 2.800 | 67,537 | +0.23(+8.95%) |
Aug 11, 2020 | 2.500 | 2.600 | 2.430 | 2.570 | 31,371 | +0.11(+4.47%) |
Aug 10, 2020 | 2.380 | 2.460 | 2.380 | 2.460 | 700 | +0.08(+3.36%) |
Aug 07, 2020 | 2.400 | 2.430 | 2.350 | 2.380 | 363,700 | -0.07(-2.86%) |
Aug 06, 2020 | 2.460 | 2.568 | 2.450 | 2.450 | 15,338 | -0.01(-0.41%) |
Aug 05, 2020 | 2.370 | 2.475 | 2.366 | 2.460 | 19,564 | +0.07(+2.93%) |
Aug 04, 2020 | 2.380 | 2.450 | 2.380 | 2.390 | 1,360 | +0.00(+0.00%) |
Aug 03, 2020 | 2.380 | 2.410 | 2.360 | 2.390 | 6,326 | -0.02(-0.83%) |
Jul 31, 2020 | 2.430 | 2.450 | 2.409 | 2.410 | 6,300 | -0.06(-2.43%) |
Jul 30, 2020 | 2.440 | 2.500 | 2.440 | 2.470 | 1,558 | +0.03(+1.23%) |
Jul 29, 2020 | 2.450 | 2.590 | 2.440 | 2.440 | 647,891 | -0.06(-2.40%) |
Jul 28, 2020 | 2.493 | 2.510 | 2.493 | 2.500 | 2,644 | -0.02(-0.79%) |
Jul 27, 2020 | 2.500 | 2.570 | 2.460 | 2.520 | 14,013 | -0.05(-1.95%) |
Jul 24, 2020 | 2.580 | 2.620 | 2.535 | 2.570 | 9,600 | -0.03(-1.15%) |
Jul 23, 2020 | 2.760 | 2.760 | 2.560 | 2.600 | 20,205 | -0.13(-4.76%) |
Jul 22, 2020 | 2.630 | 2.730 | 2.560 | 2.730 | 17,352 | +0.13(+5.00%) |
Jul 21, 2020 | 2.515 | 2.710 | 2.470 | 2.600 | 24,306 | +0.11(+4.42%) |
Jul 20, 2020 | 2.510 | 2.590 | 2.210 | 2.490 | 135,700 | +0.03(+1.22%) |
Jul 17, 2020 | 2.510 | 2.600 | 2.270 | 2.460 | 393,500 | -0.03(-1.20%) |
Jul 16, 2020 | 2.510 | 2.550 | 2.490 | 2.490 | 32,209 | -0.06(-2.35%) |
Jul 15, 2020 | 2.600 | 2.685 | 2.550 | 2.550 | 12,638 | +0.05(+2.00%) |
Jul 14, 2020 | 2.680 | 2.710 | 2.450 | 2.500 | 54,554 | -0.22(-8.09%) |
Jul 13, 2020 | 2.850 | 2.900 | 2.720 | 2.720 | 57,941 | -0.13(-4.56%) |
Jul 10, 2020 | 3.030 | 3.090 | 2.820 | 2.850 | 90,300 | -0.25(-8.06%) |
Jul 09, 2020 | 3.360 | 3.360 | 3.080 | 3.100 | 1,041,797 | -0.28(-8.28%) |
Jul 08, 2020 | 3.520 | 3.830 | 3.150 | 3.380 | 160,221 | -0.14(-3.98%) |
Jul 07, 2020 | 3.400 | 3.600 | 3.400 | 3.520 | 185,071 | +0.12(+3.53%) |
Jul 06, 2020 | 3.080 | 3.415 | 2.980 | 3.400 | 82,468 | +0.14(+4.29%) |
Jul 02, 2020 | 3.010 | 3.330 | 2.973 | 3.260 | 117,500 | +0.19(+6.19%) |
Jul 01, 2020 | 3.180 | 3.180 | 2.870 | 3.070 | 163,068 | -0.11(-3.46%) |
Jun 30, 2020 | 2.510 | 3.550 | 2.370 | 3.180 | 277,905 | +0.62(+24.22%) |
Jun 29, 2020 | 2.090 | 3.000 | 2.020 | 2.560 | 458,931 | +0.54(+26.73%) |
Jun 26, 2020 | 1.710 | 2.120 | 1.640 | 2.020 | 1,038,800 | +0.26(+14.77%) |
Jun 25, 2020 | 1.780 | 1.780 | 1.645 | 1.760 | 122,281 | -0.04(-2.22%) |
Jun 24, 2020 | 1.780 | 1.800 | 1.580 | 1.800 | 156,119 | +0.03(+1.69%) |
Jun 23, 2020 | 1.720 | 1.780 | 1.650 | 1.770 | 192,603 | +0.12(+7.27%) |
Jun 22, 2020 | 1.510 | 1.680 | 1.480 | 1.650 | 173,172 | +0.11(+7.14%) |
Jun 19, 2020 | 1.570 | 1.600 | 1.510 | 1.540 | 67,000 | -0.01(-0.65%) |
Jun 18, 2020 | 1.690 | 1.690 | 1.530 | 1.550 | 58,604 | -0.08(-4.91%) |
Jun 17, 2020 | 1.620 | 1.710 | 1.570 | 1.630 | 37,816 | +0.01(+0.62%) |
Jun 16, 2020 | 1.610 | 1.700 | 1.510 | 1.620 | 48,233 | +0.07(+4.52%) |
Jun 15, 2020 | 1.630 | 1.630 | 1.500 | 1.550 | 48,165 | -0.02(-1.27%) |
Jun 12, 2020 | 1.550 | 1.600 | 1.520 | 1.570 | 40,500 | +0.01(+0.64%) |
Jun 11, 2020 | 1.750 | 1.760 | 1.500 | 1.560 | 57,259 | -0.19(-10.86%) |
Jun 10, 2020 | 1.730 | 1.780 | 1.650 | 1.750 | 73,762 | -0.01(-0.57%) |
Jun 09, 2020 | 1.760 | 1.800 | 1.750 | 1.760 | 52,074 | -0.04(-2.22%) |
Jun 08, 2020 | 1.800 | 1.830 | 1.700 | 1.800 | 71,517 | +0.07(+4.05%) |
Jun 05, 2020 | 1.930 | 1.930 | 1.680 | 1.730 | 100,400 | -0.07(-3.89%) |
Jun 04, 2020 | 1.770 | 1.840 | 1.650 | 1.800 | 146,604 | +0.01(+0.56%) |
Jun 03, 2020 | 1.960 | 1.960 | 1.770 | 1.790 | 145,053 | -0.06(-3.24%) |
Jun 02, 2020 | 1.830 | 1.895 | 1.670 | 1.850 | 13,802 | +0.00(+0.00%) |
Jun 01, 2020 | 1.830 | 2.150 | 1.780 | 1.850 | 58,326 | +0.00(+0.00%) |
May 29, 2020 | 1.850 | 1.920 | 1.805 | 1.850 | 18,100 | -0.14(-7.04%) |
May 28, 2020 | 1.980 | 1.990 | 1.970 | 1.990 | 9,426 | +0.03(+1.53%) |
May 27, 2020 | 1.980 | 1.980 | 1.690 | 1.960 | 24,648 | +0.00(+0.00%) |
May 26, 2020 | 1.890 | 1.980 | 1.850 | 1.960 | 29,565 | +0.14(+7.69%) |
May 22, 2020 | 1.690 | 1.820 | 1.680 | 1.820 | 31,000 | +0.05(+2.82%) |
May 21, 2020 | 1.740 | 1.840 | 1.720 | 1.770 | 21,319 | -0.07(-3.80%) |
May 20, 2020 | 1.820 | 1.895 | 1.820 | 1.840 | 5,837 | +0.08(+4.55%) |
May 19, 2020 | 1.980 | 1.980 | 1.730 | 1.760 | 12,790 | -0.19(-9.74%) |
May 18, 2020 | 1.760 | 1.950 | 1.745 | 1.950 | 51,701 | +0.24(+14.04%) |
May 15, 2020 | 1.640 | 1.730 | 1.640 | 1.710 | 34,200 | +0.11(+6.87%) |
May 14, 2020 | 1.540 | 1.670 | 1.490 | 1.600 | 34,443 | -0.01(-0.62%) |
May 13, 2020 | 1.470 | 1.700 | 1.462 | 1.610 | 57,120 | +0.12(+8.05%) |
May 12, 2020 | 1.560 | 1.650 | 1.490 | 1.490 | 125,879 | -0.05(-3.25%) |
May 11, 2020 | 1.450 | 1.580 | 1.430 | 1.540 | 23,480 | -0.01(-0.65%) |
May 08, 2020 | 1.490 | 1.590 | 1.480 | 1.550 | 17,400 | +0.14(+9.93%) |
May 07, 2020 | 1.380 | 1.460 | 1.320 | 1.410 | 25,443 | -0.04(-2.76%) |
May 06, 2020 | 1.590 | 1.590 | 1.410 | 1.450 | 17,735 | -0.09(-5.84%) |
May 05, 2020 | 1.590 | 1.590 | 1.470 | 1.540 | 28,170 | -0.02(-1.28%) |
May 04, 2020 | 1.620 | 1.620 | 1.450 | 1.560 | 35,550 | +0.06(+4.00%) |
May 01, 2020 | 1.650 | 1.650 | 1.470 | 1.500 | 36,800 | -0.11(-6.83%) |
Apr 30, 2020 | 1.790 | 1.790 | 1.570 | 1.610 | 42,685 | -0.13(-7.47%) |
Apr 29, 2020 | 1.700 | 1.850 | 1.650 | 1.740 | 53,844 | +0.08(+4.82%) |
Apr 28, 2020 | 1.690 | 1.750 | 1.620 | 1.660 | 21,127 | +0.01(+0.61%) |
Apr 27, 2020 | 1.650 | 1.690 | 1.560 | 1.650 | 20,434 | +0.04(+2.48%) |
Apr 24, 2020 | 1.650 | 1.650 | 1.525 | 1.610 | 23,200 | +0.02(+1.26%) |
Apr 23, 2020 | 1.620 | 1.650 | 1.580 | 1.590 | 19,597 | -0.03(-1.85%) |
Apr 22, 2020 | 1.620 | 1.650 | 1.590 | 1.620 | 16,077 | +0.02(+1.25%) |
Apr 21, 2020 | 1.580 | 1.650 | 1.530 | 1.600 | 15,365 | -0.03(-1.84%) |
Apr 20, 2020 | 1.650 | 1.700 | 1.570 | 1.630 | 14,954 | -0.04(-2.40%) |
Apr 17, 2020 | 1.690 | 1.720 | 1.559 | 1.670 | 14,200 | +0.06(+3.73%) |
Apr 16, 2020 | 1.760 | 1.807 | 1.570 | 1.610 | 25,254 | -0.11(-6.40%) |
Apr 15, 2020 | 1.600 | 1.830 | 1.600 | 1.720 | 29,506 | +0.04(+2.38%) |
Apr 14, 2020 | 1.650 | 1.840 | 1.627 | 1.680 | 52,003 | +0.06(+3.70%) |
Apr 13, 2020 | 1.790 | 2.000 | 1.450 | 1.620 | 63,999 | -0.30(-15.62%) |
Apr 09, 2020 | 1.700 | 1.963 | 1.700 | 1.920 | 9,200 | +0.06(+3.23%) |
Apr 08, 2020 | 1.760 | 2.000 | 1.720 | 1.860 | 13,520 | +0.05(+2.76%) |
Apr 07, 2020 | 1.730 | 1.950 | 1.687 | 1.810 | 30,386 | +0.07(+4.02%) |
Apr 06, 2020 | 1.630 | 1.740 | 1.610 | 1.740 | 28,884 | +0.24(+16.00%) |
Apr 03, 2020 | 1.700 | 1.700 | 1.450 | 1.500 | 49,200 | -0.30(-16.67%) |
Apr 02, 2020 | 1.650 | 1.850 | 1.360 | 1.800 | 64,263 | +0.14(+8.43%) |
Apr 01, 2020 | 1.650 | 1.710 | 1.650 | 1.660 | 33,035 | -0.05(-2.92%) |
Mar 31, 2020 | 1.990 | 1.990 | 1.650 | 1.710 | 57,324 | -0.17(-9.04%) |
Mar 30, 2020 | 1.720 | 2.440 | 1.720 | 1.880 | 86,753 | +0.24(+14.63%) |
Mar 27, 2020 | 2.300 | 2.300 | 1.640 | 1.640 | 15,500 | -0.59(-26.46%) |
Mar 26, 2020 | 2.000 | 2.250 | 1.590 | 2.230 | 41,494 | +0.24(+12.06%) |
Mar 25, 2020 | 2.000 | 2.000 | 1.750 | 1.990 | 27,744 | -0.02(-1.00%) |
Mar 24, 2020 | 1.650 | 2.010 | 1.280 | 2.010 | 40,799 | +0.32(+18.93%) |
Mar 23, 2020 | 2.070 | 2.070 | 1.600 | 1.690 | 22,750 | -0.32(-15.92%) |
Mar 20, 2020 | 1.890 | 2.100 | 1.890 | 2.010 | 51,100 | -0.12(-5.63%) |
Mar 19, 2020 | 1.690 | 2.200 | 1.690 | 2.130 | 35,948 | +0.51(+31.48%) |
Mar 18, 2020 | 2.080 | 2.110 | 1.550 | 1.620 | 36,116 | -0.57(-26.03%) |
Mar 17, 2020 | 2.070 | 2.190 | 2.060 | 2.190 | 28,594 | +0.08(+3.79%) |
Mar 16, 2020 | 2.410 | 2.410 | 1.550 | 2.110 | 28,719 | -0.35(-14.23%) |
Mar 13, 2020 | 2.160 | 2.460 | 2.060 | 2.460 | 39,100 | +0.43(+21.18%) |
Mar 12, 2020 | 2.150 | 2.200 | 1.980 | 2.030 | 42,979 | -0.15(-6.88%) |
Mar 11, 2020 | 2.150 | 2.220 | 2.140 | 2.180 | 26,969 | -0.07(-3.11%) |
Mar 10, 2020 | 2.280 | 2.320 | 2.060 | 2.250 | 27,438 | -0.09(-3.85%) |
Mar 09, 2020 | 2.130 | 2.420 | 1.990 | 2.340 | 59,668 | -0.06(-2.50%) |
Mar 06, 2020 | 2.400 | 2.460 | 2.360 | 2.400 | 26,500 | +0.03(+1.27%) |
Mar 05, 2020 | 2.350 | 2.400 | 2.300 | 2.370 | 21,308 | -0.10(-4.05%) |
Mar 04, 2020 | 2.430 | 2.560 | 2.260 | 2.470 | 26,358 | +0.04(+1.65%) |
Mar 03, 2020 | 2.600 | 2.720 | 2.310 | 2.430 | 16,729 | -0.17(-6.54%) |