Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.285 | 2.285 | 2.250 | 2.250 | 20,500 | -0.02(-1.10%) |
Apr 29, 2021 | 2.250 | 2.300 | 2.250 | 2.275 | 89,026 | +0.06(+2.94%) |
Apr 28, 2021 | 2.229 | 2.229 | 2.200 | 2.210 | 96,858 | +0.01(+0.45%) |
Apr 27, 2021 | 2.180 | 2.205 | 2.170 | 2.200 | 10,791 | +0.03(+1.38%) |
Apr 26, 2021 | 2.150 | 2.180 | 2.150 | 2.170 | 60,715 | +0.05(+2.21%) |
Apr 23, 2021 | 2.100 | 2.170 | 2.100 | 2.123 | 145,400 | -0.00(-0.09%) |
Apr 22, 2021 | 2.080 | 2.125 | 2.080 | 2.125 | 5,212 | +0.00(+0.00%) |
Apr 21, 2021 | 2.154 | 2.154 | 2.125 | 2.125 | 14,565 | +0.02(+1.19%) |
Apr 20, 2021 | 2.140 | 2.140 | 2.100 | 2.100 | 16,968 | -0.04(-1.69%) |
Apr 19, 2021 | 2.170 | 2.170 | 2.100 | 2.136 | 25,406 | +0.01(+0.28%) |
Apr 16, 2021 | 2.100 | 2.147 | 2.100 | 2.130 | 72,600 | +0.08(+4.16%) |
Apr 15, 2021 | 2.070 | 2.070 | 2.040 | 2.045 | 22,251 | -0.01(-0.49%) |
Apr 14, 2021 | 1.970 | 2.065 | 1.970 | 2.055 | 15,652 | -0.02(-1.20%) |
Apr 13, 2021 | 2.070 | 2.083 | 2.040 | 2.080 | 16,604 | -0.03(-1.42%) |
Apr 12, 2021 | 2.120 | 2.120 | 2.089 | 2.110 | 182,152 | -0.01(-0.47%) |
Apr 09, 2021 | 2.115 | 2.125 | 2.100 | 2.120 | 20,500 | +0.02(+0.95%) |
Apr 08, 2021 | 2.130 | 2.130 | 2.100 | 2.100 | 25,994 | -0.02(-0.94%) |
Apr 07, 2021 | 2.060 | 2.160 | 2.060 | 2.120 | 49,482 | -0.01(-0.47%) |
Apr 06, 2021 | 2.100 | 2.170 | 2.100 | 2.130 | 43,307 | -0.04(-2.07%) |
Apr 05, 2021 | 2.140 | 2.175 | 2.115 | 2.175 | 44,786 | +0.03(+1.40%) |
Apr 01, 2021 | 2.150 | 2.160 | 2.080 | 2.145 | 48,500 | +0.01(+0.47%) |
Mar 31, 2021 | 2.140 | 2.150 | 2.110 | 2.135 | 77,710 | +0.04(+2.15%) |
Mar 30, 2021 | 2.100 | 2.100 | 2.080 | 2.090 | 11,974 | +0.01(+0.48%) |
Mar 29, 2021 | 2.040 | 2.080 | 2.040 | 2.080 | 62,108 | +0.05(+2.46%) |
Mar 26, 2021 | 2.020 | 2.030 | 2.000 | 2.030 | 45,200 | +0.07(+3.57%) |
Mar 25, 2021 | 1.940 | 1.985 | 1.940 | 1.960 | 19,072 | -0.04(-2.00%) |
Mar 24, 2021 | 1.985 | 2.013 | 1.940 | 2.000 | 75,857 | -0.04(-2.20%) |
Mar 23, 2021 | 2.040 | 2.046 | 2.000 | 2.045 | 23,150 | +0.04(+2.25%) |
Mar 22, 2021 | 2.070 | 2.070 | 2.000 | 2.000 | 19,618 | -0.03(-1.48%) |
Mar 19, 2021 | 2.130 | 2.130 | 2.030 | 2.030 | 122,000 | -0.03(-1.46%) |
Mar 18, 2021 | 2.050 | 2.140 | 2.050 | 2.060 | 49,648 | -0.07(-3.29%) |
Mar 17, 2021 | 2.040 | 2.133 | 2.040 | 2.130 | 330,726 | +0.16(+8.12%) |
Mar 16, 2021 | 1.935 | 1.990 | 1.900 | 1.970 | 59,213 | +0.05(+2.60%) |
Mar 15, 2021 | 1.900 | 1.940 | 1.900 | 1.920 | 229,776 | +0.03(+1.59%) |
Mar 12, 2021 | 1.880 | 1.916 | 1.880 | 1.890 | 31,700 | -0.01(-0.42%) |
Mar 11, 2021 | 1.900 | 1.900 | 1.880 | 1.898 | 22,221 | +0.00(+0.16%) |
Mar 10, 2021 | 1.910 | 1.916 | 1.894 | 1.895 | 19,423 | -0.01(-0.32%) |
Mar 09, 2021 | 1.900 | 1.930 | 1.900 | 1.901 | 5,002 | -0.00(-0.16%) |
Mar 08, 2021 | 1.850 | 1.940 | 1.850 | 1.904 | 52,244 | -0.07(-3.59%) |
Mar 05, 2021 | 1.950 | 1.990 | 1.950 | 1.975 | 134,500 | +0.16(+8.52%) |
Mar 04, 2021 | 1.830 | 1.875 | 1.820 | 1.820 | 119,209 | -0.04(-2.41%) |
Mar 03, 2021 | 1.870 | 1.890 | 1.840 | 1.865 | 29,873 | +0.12(+7.18%) |
Mar 02, 2021 | 1.710 | 1.745 | 1.710 | 1.740 | 9,934 | -0.01(-0.29%) |
Mar 01, 2021 | 1.764 | 1.780 | 1.700 | 1.745 | 22,062 | +0.02(+0.87%) |
Feb 26, 2021 | 1.760 | 1.760 | 1.710 | 1.730 | 13,000 | -0.05(-2.81%) |
Feb 25, 2021 | 1.780 | 1.820 | 1.780 | 1.780 | 45,355 | -0.05(-3.00%) |
Feb 24, 2021 | 1.760 | 1.855 | 1.760 | 1.835 | 69,022 | -0.02(-0.81%) |
Feb 23, 2021 | 1.850 | 1.860 | 1.845 | 1.850 | 14,037 | +0.02(+1.09%) |
Feb 22, 2021 | 1.840 | 1.863 | 1.820 | 1.830 | 71,666 | +0.01(+0.55%) |
Feb 19, 2021 | 1.770 | 1.850 | 1.770 | 1.820 | 37,800 | +0.06(+3.12%) |
Feb 18, 2021 | 1.740 | 1.790 | 1.740 | 1.765 | 10,690 | -0.04(-2.08%) |
Feb 17, 2021 | 1.778 | 1.802 | 1.750 | 1.802 | 27,738 | +0.03(+1.84%) |
Feb 16, 2021 | 1.770 | 1.780 | 1.740 | 1.770 | 56,236 | +0.06(+3.51%) |
Feb 12, 2021 | 1.674 | 1.710 | 1.674 | 1.710 | 32,500 | +0.01(+0.59%) |
Feb 11, 2021 | 1.710 | 1.720 | 1.670 | 1.700 | 44,756 | -0.02(-0.87%) |
Feb 10, 2021 | 1.720 | 1.720 | 1.680 | 1.715 | 44,158 | +0.03(+1.54%) |
Feb 09, 2021 | 1.700 | 1.700 | 1.670 | 1.689 | 329,885 | -0.01(-0.65%) |
Feb 08, 2021 | 1.750 | 1.750 | 1.670 | 1.700 | 54,749 | -0.03(-1.73%) |
Feb 05, 2021 | 1.660 | 1.750 | 1.660 | 1.730 | 56,700 | +0.02(+1.47%) |
Feb 04, 2021 | 1.715 | 1.720 | 1.680 | 1.705 | 52,582 | -0.05(-2.85%) |
Feb 03, 2021 | 1.762 | 1.762 | 1.730 | 1.755 | 29,457 | +0.04(+2.63%) |
Feb 02, 2021 | 1.770 | 1.770 | 1.710 | 1.710 | 92,670 | -0.04(-2.12%) |
Feb 01, 2021 | 1.740 | 1.750 | 1.710 | 1.747 | 20,081 | +0.03(+1.69%) |
Jan 29, 2021 | 1.740 | 1.740 | 1.700 | 1.718 | 95,600 | -0.05(-2.94%) |
Jan 28, 2021 | 1.755 | 1.790 | 1.740 | 1.770 | 125,397 | +0.00(+0.00%) |
Jan 27, 2021 | 1.770 | 1.808 | 1.770 | 1.770 | 43,061 | -0.04(-2.21%) |
Jan 26, 2021 | 1.800 | 1.830 | 1.790 | 1.810 | 71,978 | +0.01(+0.56%) |
Jan 25, 2021 | 1.760 | 1.800 | 1.760 | 1.800 | 144,977 | -0.05(-2.70%) |
Jan 22, 2021 | 1.850 | 1.855 | 1.835 | 1.850 | 43,300 | -0.03(-1.60%) |
Jan 21, 2021 | 1.830 | 1.885 | 1.830 | 1.880 | 27,676 | +0.00(+0.00%) |
Jan 20, 2021 | 1.865 | 1.880 | 1.850 | 1.880 | 114,604 | +0.00(+0.00%) |
Jan 19, 2021 | 1.860 | 1.893 | 1.860 | 1.880 | 146,092 | -0.02(-1.23%) |
Jan 15, 2021 | 1.920 | 1.920 | 1.890 | 1.903 | 71,600 | -0.01(-0.34%) |
Jan 14, 2021 | 1.945 | 1.950 | 1.900 | 1.910 | 40,915 | -0.04(-1.80%) |
Jan 13, 2021 | 1.960 | 1.960 | 1.920 | 1.945 | 67,018 | -0.00(-0.26%) |
Jan 12, 2021 | 1.960 | 1.960 | 1.930 | 1.950 | 21,980 | +0.00(+0.00%) |
Jan 11, 2021 | 1.924 | 1.950 | 1.900 | 1.950 | 62,105 | +0.00(+0.10%) |
Jan 08, 2021 | 1.935 | 1.948 | 1.900 | 1.948 | 41,700 | -0.04(-2.11%) |
Jan 07, 2021 | 1.975 | 2.014 | 1.950 | 1.990 | 136,301 | +0.07(+3.65%) |
Jan 06, 2021 | 1.920 | 1.954 | 1.880 | 1.920 | 279,556 | +0.10(+5.26%) |
Jan 05, 2021 | 1.818 | 1.850 | 1.800 | 1.824 | 22,744 | -0.00(-0.22%) |
Jan 04, 2021 | 1.810 | 1.862 | 1.810 | 1.828 | 138,571 | +0.05(+2.70%) |
Dec 31, 2020 | 1.780 | 1.780 | 1.780 | 154,831 | -0.03(-1.66%) | |
Dec 30, 2020 | 1.810 | 1.830 | 1.810 | 1.810 | 154,831 | -0.02(-1.09%) |
Dec 29, 2020 | 1.810 | 1.850 | 1.810 | 1.830 | 107,866 | -0.03(-1.61%) |
Dec 28, 2020 | 1.850 | 1.880 | 1.830 | 1.860 | 62,164 | +0.01(+0.54%) |
Dec 24, 2020 | 1.860 | 1.875 | 1.830 | 1.850 | 115,600 | +0.02(+1.09%) |
Dec 23, 2020 | 1.835 | 1.873 | 1.810 | 1.830 | 101,139 | +0.07(+3.98%) |
Dec 22, 2020 | 1.760 | 1.778 | 1.750 | 1.760 | 121,981 | -0.00(-0.28%) |
Dec 21, 2020 | 1.700 | 1.770 | 1.700 | 1.765 | 87,864 | -0.05(-2.65%) |
Dec 18, 2020 | 1.804 | 1.825 | 1.780 | 1.813 | 61,300 | -0.04(-2.13%) |
Dec 17, 2020 | 1.840 | 1.885 | 1.840 | 1.852 | 162,730 | +0.02(+1.22%) |
Dec 16, 2020 | 1.830 | 1.860 | 1.810 | 1.830 | 169,446 | +0.00(+0.00%) |
Dec 15, 2020 | 1.815 | 1.840 | 1.790 | 1.830 | 132,088 | +0.06(+3.27%) |
Dec 14, 2020 | 1.800 | 1.840 | 1.772 | 1.772 | 87,484 | +0.04(+2.43%) |
Dec 11, 2020 | 1.700 | 1.780 | 1.700 | 1.730 | 23,700 | -0.07(-3.89%) |
Dec 10, 2020 | 1.800 | 1.840 | 1.785 | 1.800 | 61,474 | -0.03(-1.64%) |
Dec 09, 2020 | 1.850 | 1.880 | 1.820 | 1.830 | 214,009 | +0.06(+3.39%) |
Dec 08, 2020 | 1.750 | 1.790 | 1.750 | 1.770 | 27,427 | -0.01(-0.84%) |
Dec 07, 2020 | 1.800 | 1.800 | 1.740 | 1.785 | 89,267 | -0.07(-3.51%) |
Dec 04, 2020 | 1.815 | 1.850 | 1.770 | 1.850 | 243,300 | +0.08(+4.52%) |
Dec 03, 2020 | 1.760 | 1.830 | 1.760 | 1.770 | 612,554 | +0.10(+6.18%) |
Dec 02, 2020 | 1.660 | 1.680 | 1.640 | 1.667 | 53,408 | +0.01(+0.42%) |
Dec 01, 2020 | 1.610 | 1.660 | 1.580 | 1.660 | 136,867 | +0.10(+6.75%) |
Nov 30, 2020 | 1.610 | 1.610 | 1.550 | 1.555 | 109,726 | -0.07(-4.31%) |
Nov 27, 2020 | 1.670 | 1.670 | 1.620 | 1.625 | 42,800 | -0.05(-3.27%) |
Nov 25, 2020 | 1.650 | 1.690 | 1.650 | 1.680 | 55,300 | +0.01(+0.90%) |
Nov 24, 2020 | 1.600 | 1.675 | 1.600 | 1.665 | 49,246 | +0.06(+4.06%) |
Nov 23, 2020 | 1.590 | 1.620 | 1.590 | 1.600 | 53,770 | -0.03(-1.84%) |
Nov 20, 2020 | 1.660 | 1.660 | 1.610 | 1.630 | 51,300 | -0.07(-3.83%) |
Nov 19, 2020 | 1.700 | 1.710 | 1.672 | 1.695 | 46,286 | -0.03(-1.68%) |
Nov 18, 2020 | 1.680 | 1.740 | 1.680 | 1.724 | 152,310 | +0.06(+3.54%) |
Nov 17, 2020 | 1.660 | 1.673 | 1.660 | 1.665 | 67,660 | -0.01(-0.89%) |
Nov 16, 2020 | 1.660 | 1.680 | 1.640 | 1.680 | 239,374 | +0.08(+5.00%) |
Nov 13, 2020 | 1.600 | 1.640 | 1.580 | 1.600 | 110,500 | +0.01(+0.63%) |
Nov 12, 2020 | 1.600 | 1.614 | 1.590 | 1.590 | 11,798 | -0.00(-0.31%) |
Nov 11, 2020 | 1.565 | 1.611 | 1.565 | 1.595 | 147,395 | +0.04(+2.90%) |
Nov 10, 2020 | 1.460 | 1.565 | 1.460 | 1.550 | 312,404 | +0.15(+10.71%) |
Nov 09, 2020 | 1.400 | 1.410 | 1.370 | 1.400 | 139,138 | +0.08(+6.06%) |
Nov 06, 2020 | 1.320 | 1.360 | 1.320 | 1.320 | 90,200 | +0.00(+0.00%) |
Nov 05, 2020 | 1.300 | 1.335 | 1.300 | 1.320 | 82,275 | +0.04(+3.13%) |
Nov 04, 2020 | 1.295 | 1.310 | 1.280 | 1.280 | 57,979 | -0.03(-2.29%) |
Nov 03, 2020 | 1.270 | 1.319 | 1.270 | 1.310 | 394,525 | +0.00(+0.15%) |
Nov 02, 2020 | 1.320 | 1.320 | 1.280 | 1.308 | 69,515 | +0.01(+0.49%) |
Oct 30, 2020 | 1.325 | 1.325 | 1.280 | 1.302 | 61,600 | -0.01(-0.64%) |
Oct 29, 2020 | 1.300 | 1.310 | 1.280 | 1.310 | 30,666 | -0.01(-0.76%) |
Oct 28, 2020 | 1.340 | 1.340 | 1.300 | 1.320 | 11,075 | -0.04(-3.30%) |
Oct 27, 2020 | 1.380 | 1.380 | 1.350 | 1.365 | 85,054 | -0.02(-1.09%) |
Oct 26, 2020 | 1.383 | 1.385 | 1.370 | 1.380 | 20,826 | +0.03(+2.23%) |
Oct 23, 2020 | 1.320 | 1.370 | 1.320 | 1.350 | 36,300 | +0.02(+1.50%) |
Oct 22, 2020 | 1.290 | 1.330 | 1.290 | 1.330 | 17,491 | +0.02(+1.14%) |
Oct 21, 2020 | 1.300 | 1.318 | 1.290 | 1.315 | 48,313 | +0.02(+1.31%) |
Oct 20, 2020 | 1.270 | 1.298 | 1.270 | 1.298 | 96,872 | +0.03(+2.20%) |
Oct 19, 2020 | 1.270 | 1.310 | 1.270 | 1.270 | 25,105 | -0.03(-2.31%) |
Oct 16, 2020 | 1.270 | 1.305 | 1.270 | 1.300 | 62,100 | -0.03(-2.26%) |
Oct 15, 2020 | 1.313 | 1.338 | 1.310 | 1.330 | 76,052 | -0.06(-4.32%) |
Oct 14, 2020 | 1.385 | 1.395 | 1.350 | 1.390 | 40,654 | +0.01(+0.72%) |
Oct 13, 2020 | 1.400 | 1.410 | 1.350 | 1.380 | 47,668 | -0.02(-1.43%) |
Oct 12, 2020 | 1.380 | 1.410 | 1.380 | 1.400 | 60,067 | +0.01(+1.08%) |
Oct 09, 2020 | 1.370 | 1.390 | 1.360 | 1.385 | 34,700 | +0.02(+1.28%) |
Oct 08, 2020 | 1.350 | 1.380 | 1.350 | 1.367 | 61,886 | +0.04(+2.82%) |
Oct 07, 2020 | 1.330 | 1.330 | 1.300 | 1.330 | 32,163 | +0.00(+0.00%) |
Oct 06, 2020 | 1.313 | 1.350 | 1.313 | 1.330 | 33,626 | +0.03(+2.31%) |
Oct 05, 2020 | 1.300 | 1.300 | 1.270 | 1.300 | 78,927 | +0.02(+1.56%) |
Oct 02, 2020 | 1.250 | 1.280 | 1.240 | 1.280 | 17,100 | +0.03(+2.20%) |
Oct 01, 2020 | 1.250 | 1.280 | 1.250 | 1.252 | 55,897 | -0.01(-0.60%) |
Sep 30, 2020 | 1.260 | 1.300 | 1.240 | 1.260 | 44,532 | -0.00(-0.40%) |
Sep 29, 2020 | 1.250 | 1.280 | 1.250 | 1.265 | 69,904 | -0.02(-1.17%) |
Sep 28, 2020 | 1.270 | 1.290 | 1.270 | 1.280 | 105,749 | +0.03(+2.40%) |
Sep 25, 2020 | 1.270 | 1.280 | 1.250 | 1.250 | 83,800 | -0.02(-1.96%) |
Sep 24, 2020 | 1.280 | 1.300 | 1.260 | 1.275 | 148,714 | -0.02(-1.16%) |
Sep 23, 2020 | 1.300 | 1.320 | 1.280 | 1.290 | 65,250 | -0.03(-2.64%) |
Sep 22, 2020 | 1.348 | 1.348 | 1.310 | 1.325 | 30,362 | -0.02(-1.74%) |
Sep 21, 2020 | 1.330 | 1.370 | 1.300 | 1.349 | 71,976 | -0.08(-5.70%) |
Sep 18, 2020 | 1.410 | 1.438 | 1.400 | 1.430 | 35,500 | -0.02(-1.38%) |
Sep 17, 2020 | 1.420 | 1.450 | 1.400 | 1.450 | 35,302 | +0.03(+2.11%) |
Sep 16, 2020 | 1.447 | 1.450 | 1.420 | 1.420 | 28,358 | -0.02(-1.05%) |
Sep 15, 2020 | 1.410 | 1.435 | 1.410 | 1.435 | 57,970 | +0.02(+1.70%) |
Sep 14, 2020 | 1.420 | 1.440 | 1.400 | 1.411 | 52,541 | +0.01(+0.43%) |
Sep 11, 2020 | 1.415 | 1.415 | 1.400 | 1.405 | 37,700 | +0.01(+0.36%) |
Sep 10, 2020 | 1.430 | 1.450 | 1.396 | 1.400 | 89,010 | -0.04(-2.78%) |
Sep 09, 2020 | 1.400 | 1.450 | 1.400 | 1.440 | 115,284 | +0.09(+6.67%) |
Sep 08, 2020 | 1.340 | 1.370 | 1.340 | 1.350 | 111,802 | +0.00(+0.00%) |
Sep 04, 2020 | 1.350 | 1.360 | 1.335 | 1.350 | 222,200 | +0.00(+0.00%) |
Sep 03, 2020 | 1.400 | 1.400 | 1.345 | 1.350 | 173,432 | -0.00(-0.37%) |
Sep 02, 2020 | 1.330 | 1.380 | 1.330 | 1.355 | 116,851 | +0.01(+0.74%) |
Sep 01, 2020 | 1.350 | 1.371 | 1.339 | 1.345 | 135,548 | -0.05(-3.93%) |
Aug 31, 2020 | 1.395 | 1.410 | 1.370 | 1.400 | 102,274 | +0.01(+0.72%) |
Aug 28, 2020 | 1.400 | 1.420 | 1.390 | 1.390 | 67,000 | -0.03(-2.11%) |
Aug 27, 2020 | 1.430 | 1.430 | 1.400 | 1.420 | 56,323 | +0.00(+0.35%) |
Aug 26, 2020 | 1.400 | 1.421 | 1.390 | 1.415 | 213,203 | -0.00(-0.35%) |
Aug 25, 2020 | 1.460 | 1.460 | 1.390 | 1.420 | 137,125 | +0.00(+0.00%) |
Aug 24, 2020 | 1.380 | 1.430 | 1.380 | 1.420 | 104,305 | +0.09(+6.93%) |
Aug 21, 2020 | 1.350 | 1.350 | 1.320 | 1.328 | 103,100 | -0.04(-3.07%) |
Aug 20, 2020 | 1.380 | 1.380 | 1.350 | 1.370 | 171,907 | -0.01(-0.87%) |
Aug 19, 2020 | 1.350 | 1.400 | 1.350 | 1.382 | 57,854 | +0.01(+0.88%) |
Aug 18, 2020 | 1.380 | 1.391 | 1.360 | 1.370 | 43,132 | -0.01(-0.72%) |
Aug 17, 2020 | 1.420 | 1.420 | 1.380 | 1.380 | 61,920 | -0.03(-2.13%) |
Aug 14, 2020 | 1.370 | 1.430 | 1.370 | 1.410 | 107,000 | -0.01(-0.70%) |
Aug 13, 2020 | 1.400 | 1.440 | 1.400 | 1.420 | 52,256 | -0.02(-1.39%) |
Aug 12, 2020 | 1.420 | 1.460 | 1.420 | 1.440 | 190,078 | +0.01(+1.05%) |
Aug 11, 2020 | 1.470 | 1.470 | 1.420 | 1.425 | 62,696 | +0.03(+1.79%) |
Aug 10, 2020 | 1.400 | 1.420 | 1.380 | 1.400 | 58,800 | +0.03(+2.56%) |
Aug 07, 2020 | 1.350 | 1.380 | 1.350 | 1.365 | 52,100 | +0.01(+1.11%) |
Aug 06, 2020 | 1.330 | 1.365 | 1.330 | 1.350 | 40,768 | -0.01(-0.74%) |
Aug 05, 2020 | 1.360 | 1.390 | 1.360 | 1.360 | 59,898 | -0.02(-1.45%) |
Aug 04, 2020 | 1.330 | 1.390 | 1.330 | 1.380 | 290,192 | +0.10(+7.81%) |
Aug 03, 2020 | 1.290 | 1.300 | 1.258 | 1.280 | 89,174 | -0.02(-1.54%) |
Jul 31, 2020 | 1.370 | 1.370 | 1.290 | 1.300 | 275,200 | -0.10(-7.14%) |
Jul 30, 2020 | 1.420 | 1.420 | 1.400 | 1.400 | 119,197 | -0.05(-3.71%) |
Jul 29, 2020 | 1.480 | 1.480 | 1.420 | 1.454 | 50,451 | +0.03(+2.39%) |
Jul 28, 2020 | 1.400 | 1.448 | 1.390 | 1.420 | 68,643 | +0.02(+1.43%) |
Jul 27, 2020 | 1.425 | 1.430 | 1.400 | 1.400 | 86,652 | -0.04(-2.44%) |
Jul 24, 2020 | 1.410 | 1.440 | 1.410 | 1.435 | 40,600 | +0.02(+1.41%) |
Jul 23, 2020 | 1.400 | 1.450 | 1.400 | 1.415 | 75,508 | -0.04(-3.08%) |
Jul 22, 2020 | 1.440 | 1.470 | 1.440 | 1.460 | 19,411 | -0.01(-0.34%) |
Jul 21, 2020 | 1.460 | 1.481 | 1.460 | 1.465 | 48,280 | +0.01(+0.81%) |
Jul 20, 2020 | 1.450 | 1.487 | 1.440 | 1.453 | 70,634 | +0.00(+0.22%) |
Jul 17, 2020 | 1.450 | 1.500 | 1.430 | 1.450 | 101,600 | +0.02(+1.40%) |
Jul 16, 2020 | 1.430 | 1.460 | 1.410 | 1.430 | 1,147,236 | +0.01(+0.70%) |
Jul 15, 2020 | 1.440 | 1.440 | 1.400 | 1.420 | 21,730 | +0.00(+0.00%) |
Jul 14, 2020 | 1.450 | 1.450 | 1.420 | 1.420 | 129,310 | +0.01(+1.07%) |
Jul 13, 2020 | 1.400 | 1.405 | 1.390 | 1.405 | 25,433 | +0.01(+0.72%) |
Jul 10, 2020 | 1.370 | 1.400 | 1.365 | 1.395 | 56,600 | +0.03(+2.57%) |
Jul 09, 2020 | 1.360 | 1.380 | 1.350 | 1.360 | 171,040 | +0.02(+1.49%) |
Jul 08, 2020 | 1.330 | 1.360 | 1.330 | 1.340 | 104,689 | +0.00(+0.00%) |
Jul 07, 2020 | 1.350 | 1.360 | 1.340 | 1.340 | 33,568 | -0.03(-2.19%) |
Jul 06, 2020 | 1.350 | 1.375 | 1.350 | 1.370 | 97,447 | +0.00(+0.00%) |
Jul 02, 2020 | 1.390 | 1.420 | 1.370 | 1.370 | 47,400 | +0.00(+0.00%) |
Jul 01, 2020 | 1.400 | 1.405 | 1.370 | 1.370 | 44,575 | -0.04(-2.84%) |
Jun 30, 2020 | 1.426 | 1.426 | 1.400 | 1.410 | 29,555 | -0.01(-0.42%) |
Jun 29, 2020 | 1.390 | 1.420 | 1.390 | 1.416 | 19,027 | -0.00(-0.28%) |
Jun 26, 2020 | 1.420 | 1.450 | 1.420 | 1.420 | 34,200 | -0.03(-2.07%) |
Jun 25, 2020 | 1.450 | 1.455 | 1.420 | 1.450 | 24,202 | +0.01(+0.69%) |
Jun 24, 2020 | 1.480 | 1.480 | 1.420 | 1.440 | 24,719 | -0.06(-4.00%) |
Jun 23, 2020 | 1.510 | 1.510 | 1.480 | 1.500 | 144,734 | +0.00(+0.00%) |
Jun 22, 2020 | 1.490 | 1.508 | 1.480 | 1.500 | 46,836 | +0.05(+3.59%) |
Jun 19, 2020 | 1.440 | 1.490 | 1.420 | 1.448 | 60,700 | +0.01(+0.56%) |
Jun 18, 2020 | 1.455 | 1.480 | 1.440 | 1.440 | 25,337 | -0.02(-1.37%) |
Jun 17, 2020 | 1.550 | 1.550 | 1.460 | 1.460 | 14,440 | +0.00(+0.00%) |
Jun 16, 2020 | 1.470 | 1.505 | 1.450 | 1.460 | 113,147 | +0.03(+2.10%) |
Jun 15, 2020 | 1.430 | 1.440 | 1.410 | 1.430 | 25,248 | +0.01(+0.70%) |
Jun 12, 2020 | 1.440 | 1.470 | 1.420 | 1.420 | 140,800 | +0.00(+0.00%) |
Jun 11, 2020 | 1.420 | 1.500 | 1.420 | 1.420 | 65,263 | -0.13(-8.39%) |
Jun 10, 2020 | 1.520 | 1.580 | 1.520 | 1.550 | 37,287 | +0.01(+0.65%) |
Jun 09, 2020 | 1.548 | 1.590 | 1.520 | 1.540 | 353,646 | -0.08(-5.23%) |
Jun 08, 2020 | 1.570 | 1.640 | 1.570 | 1.625 | 118,253 | +0.12(+8.33%) |
Jun 05, 2020 | 1.480 | 1.520 | 1.480 | 1.500 | 607,200 | +0.03(+2.39%) |
Jun 04, 2020 | 1.430 | 1.480 | 1.430 | 1.465 | 53,055 | -0.02(-1.68%) |
Jun 03, 2020 | 1.470 | 1.490 | 1.446 | 1.490 | 103,735 | +0.00(+0.00%) |
Jun 02, 2020 | 1.470 | 1.490 | 1.450 | 1.490 | 42,728 | +0.00(+0.00%) |
Jun 01, 2020 | 1.450 | 1.490 | 1.445 | 1.490 | 53,536 | +0.04(+2.76%) |
May 29, 2020 | 1.444 | 1.460 | 1.400 | 1.450 | 33,700 | -0.00(-0.07%) |
May 28, 2020 | 1.440 | 1.470 | 1.440 | 1.451 | 96,264 | +0.00(+0.07%) |
May 27, 2020 | 1.450 | 1.472 | 1.430 | 1.450 | 192,111 | +0.04(+2.84%) |
May 26, 2020 | 1.370 | 1.450 | 1.370 | 1.410 | 24,327 | +0.00(+0.00%) |
May 22, 2020 | 1.400 | 1.450 | 1.390 | 1.410 | 1,521,700 | +0.02(+1.15%) |
May 21, 2020 | 1.370 | 1.430 | 1.370 | 1.394 | 1,352,367 | +0.02(+1.75%) |
May 20, 2020 | 1.330 | 1.370 | 1.330 | 1.370 | 39,934 | +0.02(+1.48%) |
May 19, 2020 | 1.330 | 1.380 | 1.330 | 1.350 | 93,441 | +0.02(+1.12%) |
May 18, 2020 | 1.300 | 1.335 | 1.290 | 1.335 | 126,792 | +0.03(+2.69%) |
May 15, 2020 | 1.320 | 1.320 | 1.280 | 1.300 | 43,000 | +0.00(+0.00%) |
May 14, 2020 | 1.240 | 1.325 | 1.190 | 1.300 | 110,720 | +0.05(+4.00%) |
May 13, 2020 | 1.310 | 1.310 | 1.220 | 1.250 | 96,966 | -0.07(-5.66%) |
May 12, 2020 | 1.320 | 1.360 | 1.320 | 1.325 | 102,827 | +0.02(+1.92%) |
May 11, 2020 | 1.280 | 1.320 | 1.280 | 1.300 | 87,207 | -0.00(-0.38%) |
May 08, 2020 | 1.310 | 1.320 | 1.280 | 1.305 | 108,100 | +0.00(+0.38%) |
May 07, 2020 | 1.270 | 1.310 | 1.270 | 1.300 | 493,339 | -0.11(-7.80%) |
May 06, 2020 | 1.410 | 1.460 | 1.410 | 1.410 | 77,734 | -0.02(-1.40%) |
May 05, 2020 | 1.420 | 1.460 | 1.420 | 1.430 | 35,056 | +0.02(+1.42%) |
May 04, 2020 | 1.425 | 1.450 | 1.410 | 1.410 | 46,777 | -0.03(-2.08%) |