Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.841 | 1.841 | 1.800 | 1.810 | 11,700 | -0.02(-1.09%) |
Apr 29, 2021 | 1.820 | 1.870 | 1.820 | 1.830 | 26,885 | -0.03(-1.61%) |
Apr 28, 2021 | 1.845 | 1.870 | 1.820 | 1.860 | 6,713 | +0.01(+0.54%) |
Apr 27, 2021 | 1.870 | 1.890 | 1.810 | 1.850 | 8,075 | -0.02(-1.07%) |
Apr 26, 2021 | 1.815 | 1.877 | 1.750 | 1.870 | 40,384 | +0.04(+2.19%) |
Apr 23, 2021 | 1.760 | 1.880 | 1.750 | 1.830 | 37,400 | +0.02(+1.10%) |
Apr 22, 2021 | 1.690 | 1.830 | 1.680 | 1.810 | 50,116 | +0.15(+9.04%) |
Apr 21, 2021 | 1.600 | 1.740 | 1.600 | 1.660 | 42,275 | +0.06(+3.75%) |
Apr 20, 2021 | 1.700 | 1.700 | 1.600 | 1.600 | 35,784 | -0.12(-6.98%) |
Apr 19, 2021 | 1.750 | 1.790 | 1.640 | 1.720 | 26,458 | -0.01(-0.58%) |
Apr 16, 2021 | 1.750 | 1.758 | 1.610 | 1.730 | 90,800 | -0.04(-2.26%) |
Apr 15, 2021 | 1.804 | 1.894 | 1.710 | 1.770 | 55,763 | -0.08(-4.32%) |
Apr 14, 2021 | 1.915 | 1.940 | 1.828 | 1.850 | 5,975 | -0.01(-0.54%) |
Apr 13, 2021 | 1.880 | 1.880 | 1.780 | 1.860 | 36,786 | +0.01(+0.54%) |
Apr 12, 2021 | 2.150 | 2.150 | 1.850 | 1.850 | 48,771 | -0.19(-9.31%) |
Apr 09, 2021 | 2.080 | 2.090 | 2.040 | 2.040 | 55,900 | -0.04(-1.92%) |
Apr 08, 2021 | 2.090 | 2.140 | 2.040 | 2.080 | 47,594 | -0.01(-0.48%) |
Apr 07, 2021 | 2.160 | 2.160 | 2.060 | 2.090 | 88,810 | +0.05(+2.45%) |
Apr 06, 2021 | 2.100 | 2.120 | 2.040 | 2.040 | 65,692 | -0.03(-1.45%) |
Apr 05, 2021 | 2.110 | 2.185 | 2.060 | 2.070 | 49,971 | -0.05(-2.13%) |
Apr 01, 2021 | 2.120 | 2.150 | 2.079 | 2.115 | 13,000 | -0.01(-0.70%) |
Mar 31, 2021 | 2.070 | 2.220 | 2.030 | 2.130 | 158,720 | +0.06(+2.90%) |
Mar 30, 2021 | 2.130 | 2.170 | 2.000 | 2.070 | 92,783 | -0.03(-1.43%) |
Mar 29, 2021 | 2.150 | 2.179 | 2.009 | 2.100 | 115,859 | -0.04(-1.87%) |
Mar 26, 2021 | 2.100 | 2.390 | 2.050 | 2.140 | 71,200 | +0.06(+2.88%) |
Mar 25, 2021 | 2.150 | 2.150 | 2.000 | 2.080 | 45,545 | -0.10(-4.59%) |
Mar 24, 2021 | 2.260 | 2.320 | 2.150 | 2.180 | 23,501 | -0.10(-4.39%) |
Mar 23, 2021 | 2.360 | 2.405 | 2.240 | 2.280 | 32,463 | -0.15(-6.17%) |
Mar 22, 2021 | 2.460 | 2.460 | 2.353 | 2.430 | 19,367 | -0.03(-1.22%) |
Mar 19, 2021 | 2.280 | 2.481 | 2.280 | 2.460 | 28,300 | +0.05(+2.07%) |
Mar 18, 2021 | 2.460 | 2.470 | 2.330 | 2.410 | 47,677 | -0.07(-2.82%) |
Mar 17, 2021 | 2.400 | 2.490 | 2.320 | 2.480 | 24,467 | -0.02(-0.80%) |
Mar 16, 2021 | 2.490 | 2.520 | 2.400 | 2.500 | 60,715 | +0.03(+1.21%) |
Mar 15, 2021 | 2.420 | 2.470 | 2.340 | 2.470 | 45,906 | +0.14(+6.01%) |
Mar 12, 2021 | 2.230 | 2.387 | 2.210 | 2.330 | 7,500 | -0.02(-0.85%) |
Mar 11, 2021 | 2.200 | 2.390 | 2.200 | 2.350 | 82,403 | +0.13(+5.86%) |
Mar 10, 2021 | 2.326 | 2.377 | 2.140 | 2.220 | 33,170 | +0.04(+1.83%) |
Mar 09, 2021 | 2.240 | 2.260 | 2.170 | 2.180 | 25,661 | +0.02(+0.93%) |
Mar 08, 2021 | 2.150 | 2.240 | 2.100 | 2.160 | 42,582 | -0.01(-0.46%) |
Mar 05, 2021 | 2.250 | 2.310 | 2.070 | 2.170 | 30,800 | +0.06(+2.84%) |
Mar 04, 2021 | 2.300 | 2.460 | 2.100 | 2.110 | 44,577 | -0.22(-9.44%) |
Mar 03, 2021 | 2.360 | 2.440 | 2.310 | 2.330 | 26,800 | -0.03(-1.27%) |
Mar 02, 2021 | 2.450 | 2.620 | 2.350 | 2.360 | 41,410 | -0.06(-2.48%) |
Mar 01, 2021 | 2.500 | 2.599 | 2.410 | 2.420 | 60,199 | +0.10(+4.31%) |
Feb 26, 2021 | 2.600 | 2.650 | 2.320 | 2.320 | 113,200 | -0.22(-8.66%) |
Feb 25, 2021 | 2.590 | 2.870 | 2.540 | 2.540 | 53,796 | +0.04(+1.60%) |
Feb 24, 2021 | 2.440 | 2.670 | 2.440 | 2.500 | 55,562 | +0.15(+6.38%) |
Feb 23, 2021 | 2.460 | 2.600 | 2.330 | 2.350 | 137,944 | -0.37(-13.60%) |
Feb 22, 2021 | 2.910 | 2.910 | 2.710 | 2.720 | 56,413 | -0.14(-4.90%) |
Feb 19, 2021 | 2.750 | 3.050 | 2.741 | 2.860 | 142,000 | +0.14(+5.15%) |
Feb 18, 2021 | 2.870 | 2.900 | 2.670 | 2.720 | 37,399 | -0.18(-6.21%) |
Feb 17, 2021 | 2.970 | 3.050 | 2.860 | 2.900 | 105,162 | -0.13(-4.29%) |
Feb 16, 2021 | 3.040 | 3.080 | 2.960 | 3.030 | 46,424 | +0.00(+0.00%) |
Feb 12, 2021 | 2.940 | 3.170 | 2.839 | 3.030 | 153,700 | +0.07(+2.36%) |
Feb 11, 2021 | 2.970 | 3.110 | 2.760 | 2.960 | 300,367 | -0.01(-0.34%) |
Feb 10, 2021 | 3.180 | 3.200 | 2.880 | 2.970 | 192,506 | -0.14(-4.50%) |
Feb 09, 2021 | 2.920 | 3.230 | 2.860 | 3.110 | 389,918 | +0.26(+9.12%) |
Feb 08, 2021 | 2.680 | 3.000 | 2.620 | 2.850 | 207,409 | +0.15(+5.56%) |
Feb 05, 2021 | 2.820 | 3.130 | 2.580 | 2.700 | 508,800 | +0.25(+10.20%) |
Feb 04, 2021 | 2.430 | 2.496 | 2.350 | 2.450 | 215,455 | +0.06(+2.30%) |
Feb 03, 2021 | 2.300 | 2.430 | 2.281 | 2.395 | 121,497 | +0.12(+5.51%) |
Feb 02, 2021 | 2.260 | 2.300 | 2.230 | 2.270 | 21,713 | -0.02(-0.87%) |
Feb 01, 2021 | 2.300 | 2.340 | 2.190 | 2.290 | 204,838 | +0.07(+3.15%) |
Jan 29, 2021 | 2.240 | 2.339 | 2.190 | 2.220 | 105,100 | -0.04(-1.77%) |
Jan 28, 2021 | 2.350 | 2.420 | 2.230 | 2.260 | 90,662 | -0.07(-3.00%) |
Jan 27, 2021 | 2.410 | 2.510 | 2.280 | 2.330 | 100,232 | -0.18(-7.17%) |
Jan 26, 2021 | 2.580 | 2.650 | 2.460 | 2.510 | 51,580 | -0.14(-5.28%) |
Jan 25, 2021 | 2.770 | 2.770 | 2.536 | 2.650 | 159,983 | +0.11(+4.33%) |
Jan 22, 2021 | 2.430 | 2.670 | 2.350 | 2.540 | 307,900 | +0.20(+8.55%) |
Jan 21, 2021 | 2.310 | 2.490 | 2.280 | 2.340 | 129,917 | +0.05(+2.18%) |
Jan 20, 2021 | 2.320 | 2.320 | 2.250 | 2.290 | 72,503 | -0.03(-1.29%) |
Jan 19, 2021 | 2.340 | 2.350 | 2.280 | 2.320 | 37,673 | +0.03(+1.31%) |
Jan 15, 2021 | 2.250 | 2.373 | 2.180 | 2.290 | 56,400 | +0.05(+2.23%) |
Jan 14, 2021 | 2.210 | 2.270 | 2.150 | 2.240 | 32,824 | +0.02(+0.90%) |
Jan 13, 2021 | 2.250 | 2.250 | 2.140 | 2.220 | 36,478 | -0.02(-0.89%) |
Jan 12, 2021 | 2.260 | 2.260 | 2.220 | 2.240 | 36,907 | -0.02(-0.88%) |
Jan 11, 2021 | 2.300 | 2.300 | 2.150 | 2.260 | 226,249 | +0.03(+1.35%) |
Jan 08, 2021 | 2.130 | 2.230 | 2.120 | 2.230 | 27,400 | +0.07(+3.24%) |
Jan 07, 2021 | 2.200 | 2.200 | 2.060 | 2.160 | 47,048 | +0.06(+2.86%) |
Jan 06, 2021 | 2.280 | 2.350 | 2.050 | 2.100 | 82,467 | -0.23(-9.87%) |
Jan 05, 2021 | 2.160 | 2.350 | 2.123 | 2.330 | 60,216 | +0.17(+7.87%) |
Jan 04, 2021 | 2.300 | 2.315 | 2.130 | 2.160 | 66,252 | -0.09(-4.00%) |
Dec 31, 2020 | 2.250 | 2.250 | 2.250 | 117,598 | -0.11(-4.66%) | |
Dec 30, 2020 | 2.300 | 2.480 | 2.290 | 2.360 | 117,598 | -0.08(-3.28%) |
Dec 29, 2020 | 2.250 | 3.290 | 2.250 | 2.440 | 2,281,471 | +0.16(+7.02%) |
Dec 28, 2020 | 2.250 | 2.300 | 2.250 | 2.280 | 20,306 | +0.07(+3.17%) |
Dec 24, 2020 | 2.250 | 2.250 | 2.210 | 2.210 | 19,900 | -0.03(-1.34%) |
Dec 23, 2020 | 2.200 | 2.250 | 2.161 | 2.240 | 40,010 | +0.04(+1.82%) |
Dec 22, 2020 | 2.180 | 2.220 | 2.167 | 2.200 | 20,665 | +0.04(+1.85%) |
Dec 21, 2020 | 2.210 | 2.230 | 2.120 | 2.160 | 20,493 | -0.05(-2.26%) |
Dec 18, 2020 | 2.190 | 2.210 | 2.155 | 2.210 | 15,200 | +0.09(+4.25%) |
Dec 17, 2020 | 2.170 | 2.200 | 2.120 | 2.120 | 23,873 | -0.11(-4.93%) |
Dec 16, 2020 | 2.200 | 2.240 | 2.170 | 2.230 | 20,158 | +0.03(+1.36%) |
Dec 15, 2020 | 2.140 | 2.290 | 2.120 | 2.200 | 57,280 | +0.00(+0.00%) |
Dec 14, 2020 | 2.260 | 2.330 | 2.150 | 2.200 | 91,269 | -0.08(-3.51%) |
Dec 11, 2020 | 2.380 | 2.380 | 2.230 | 2.280 | 68,000 | -0.10(-4.20%) |
Dec 10, 2020 | 2.340 | 2.420 | 2.320 | 2.380 | 236,320 | -0.04(-1.65%) |
Dec 09, 2020 | 2.470 | 2.492 | 2.370 | 2.420 | 50,941 | -0.04(-1.63%) |
Dec 08, 2020 | 2.410 | 2.490 | 2.367 | 2.460 | 93,578 | +0.02(+0.82%) |
Dec 07, 2020 | 2.540 | 2.600 | 2.330 | 2.440 | 273,353 | -0.03(-1.21%) |
Dec 04, 2020 | 2.420 | 2.650 | 2.400 | 2.470 | 326,900 | +0.09(+3.78%) |
Dec 03, 2020 | 2.270 | 2.590 | 2.250 | 2.380 | 751,089 | +0.08(+3.48%) |
Dec 02, 2020 | 2.400 | 2.650 | 2.190 | 2.300 | 1,200,529 | -0.16(-6.50%) |
Dec 01, 2020 | 2.290 | 2.530 | 2.130 | 2.460 | 1,096,225 | -0.20(-7.52%) |
Nov 30, 2020 | 2.660 | 2.670 | 2.310 | 2.660 | 401,341 | -0.04(-1.48%) |
Nov 27, 2020 | 2.800 | 2.803 | 2.600 | 2.700 | 346,900 | -0.16(-5.59%) |
Nov 25, 2020 | 2.690 | 2.950 | 2.520 | 2.860 | 3,033,000 | -0.74(-20.56%) |
Nov 24, 2020 | 1.390 | 3.980 | 1.390 | 3.600 | 32,098,000 | +2.17(+151.75%) |
Nov 23, 2020 | 1.410 | 1.470 | 1.370 | 1.430 | 91,633 | +0.03(+2.14%) |
Nov 20, 2020 | 1.400 | 1.400 | 1.370 | 1.400 | 29,300 | +0.00(+0.00%) |
Nov 19, 2020 | 1.400 | 1.400 | 1.350 | 1.400 | 49,929 | +0.00(+0.36%) |
Nov 18, 2020 | 1.390 | 1.400 | 1.370 | 1.395 | 64,697 | +0.02(+1.82%) |
Nov 17, 2020 | 1.360 | 1.380 | 1.300 | 1.370 | 63,076 | +0.01(+0.74%) |
Nov 16, 2020 | 1.390 | 1.390 | 1.330 | 1.360 | 81,858 | -0.04(-2.86%) |
Nov 13, 2020 | 1.330 | 1.440 | 1.330 | 1.400 | 96,100 | +0.05(+3.70%) |
Nov 12, 2020 | 1.390 | 1.440 | 1.340 | 1.350 | 106,766 | -0.04(-2.88%) |
Nov 11, 2020 | 1.400 | 1.400 | 1.360 | 1.390 | 33,839 | +0.03(+2.21%) |
Nov 10, 2020 | 1.420 | 1.420 | 1.310 | 1.360 | 122,035 | -0.02(-1.45%) |
Nov 09, 2020 | 1.410 | 1.419 | 1.360 | 1.380 | 132,866 | +0.03(+2.22%) |
Nov 06, 2020 | 1.410 | 1.450 | 1.320 | 1.350 | 116,800 | -0.03(-2.17%) |
Nov 05, 2020 | 1.340 | 1.390 | 1.300 | 1.380 | 133,866 | +0.08(+6.15%) |
Nov 04, 2020 | 1.300 | 1.320 | 1.290 | 1.300 | 41,416 | -0.01(-0.76%) |
Nov 03, 2020 | 1.310 | 1.340 | 1.290 | 1.310 | 55,396 | +0.01(+0.77%) |
Nov 02, 2020 | 1.390 | 1.400 | 1.290 | 1.300 | 85,670 | -0.07(-5.11%) |
Oct 30, 2020 | 1.404 | 1.420 | 1.354 | 1.370 | 29,400 | -0.04(-3.18%) |
Oct 29, 2020 | 1.410 | 1.430 | 1.360 | 1.415 | 51,052 | +0.01(+0.35%) |
Oct 28, 2020 | 1.400 | 1.490 | 1.400 | 1.410 | 92,547 | +0.01(+0.71%) |
Oct 27, 2020 | 1.550 | 1.557 | 1.400 | 1.400 | 81,310 | -0.08(-5.41%) |
Oct 26, 2020 | 1.610 | 1.640 | 1.460 | 1.480 | 126,326 | -0.12(-7.50%) |
Oct 23, 2020 | 1.520 | 1.640 | 1.520 | 1.600 | 52,700 | -0.01(-0.62%) |
Oct 22, 2020 | 1.510 | 1.640 | 1.500 | 1.610 | 125,500 | +0.09(+5.92%) |
Oct 21, 2020 | 1.730 | 1.730 | 1.490 | 1.520 | 191,960 | -0.15(-8.98%) |
Oct 20, 2020 | 1.540 | 1.790 | 1.540 | 1.670 | 382,593 | +0.15(+9.87%) |
Oct 19, 2020 | 1.410 | 1.950 | 1.380 | 1.520 | 1,257,101 | +0.13(+9.35%) |
Oct 16, 2020 | 1.400 | 1.400 | 1.380 | 1.390 | 38,600 | -0.01(-0.71%) |
Oct 15, 2020 | 1.380 | 1.410 | 1.330 | 1.400 | 59,358 | +0.03(+2.19%) |
Oct 14, 2020 | 1.400 | 1.410 | 1.370 | 1.370 | 36,182 | -0.02(-1.44%) |
Oct 13, 2020 | 1.460 | 1.480 | 1.370 | 1.390 | 44,984 | -0.05(-3.47%) |
Oct 12, 2020 | 1.420 | 1.580 | 1.420 | 1.440 | 108,217 | +0.01(+0.70%) |
Oct 09, 2020 | 1.380 | 1.460 | 1.371 | 1.430 | 69,100 | +0.04(+2.88%) |
Oct 08, 2020 | 1.370 | 1.400 | 1.365 | 1.390 | 18,557 | +0.01(+0.72%) |
Oct 07, 2020 | 1.400 | 1.430 | 1.370 | 1.380 | 22,275 | -0.05(-3.50%) |
Oct 06, 2020 | 1.450 | 1.450 | 1.380 | 1.430 | 11,612 | +0.04(+2.88%) |
Oct 05, 2020 | 1.440 | 1.454 | 1.360 | 1.390 | 26,224 | +0.00(+0.00%) |
Oct 02, 2020 | 1.390 | 1.440 | 1.360 | 1.390 | 13,200 | -0.01(-0.71%) |
Oct 01, 2020 | 1.350 | 1.410 | 1.350 | 1.400 | 8,157 | +0.02(+1.45%) |
Sep 30, 2020 | 1.420 | 1.430 | 1.360 | 1.380 | 21,822 | +0.01(+0.73%) |
Sep 29, 2020 | 1.440 | 1.440 | 1.360 | 1.370 | 35,673 | +0.02(+1.48%) |
Sep 28, 2020 | 1.390 | 1.430 | 1.322 | 1.350 | 16,303 | -0.03(-2.17%) |
Sep 25, 2020 | 1.360 | 1.380 | 1.334 | 1.380 | 17,900 | +0.05(+3.76%) |
Sep 24, 2020 | 1.410 | 1.410 | 1.330 | 1.330 | 27,598 | -0.11(-7.64%) |
Sep 23, 2020 | 1.430 | 1.500 | 1.400 | 1.440 | 36,787 | +0.00(+0.00%) |
Sep 22, 2020 | 1.480 | 1.480 | 1.412 | 1.440 | 30,474 | -0.02(-1.37%) |
Sep 21, 2020 | 1.500 | 1.521 | 1.460 | 1.460 | 23,869 | -0.05(-3.31%) |
Sep 18, 2020 | 1.510 | 1.600 | 1.500 | 1.510 | 37,900 | +0.00(+0.00%) |
Sep 17, 2020 | 1.600 | 1.600 | 1.500 | 1.510 | 54,595 | -0.09(-5.63%) |
Sep 16, 2020 | 1.750 | 1.760 | 1.600 | 1.600 | 65,488 | -0.05(-3.03%) |
Sep 15, 2020 | 1.650 | 1.690 | 1.620 | 1.650 | 97,233 | -0.01(-0.60%) |
Sep 14, 2020 | 1.590 | 1.670 | 1.590 | 1.660 | 53,702 | +0.02(+1.22%) |
Sep 11, 2020 | 1.640 | 1.700 | 1.640 | 1.640 | 59,600 | -0.01(-0.61%) |
Sep 10, 2020 | 1.710 | 1.714 | 1.640 | 1.650 | 47,697 | -0.05(-2.94%) |
Sep 09, 2020 | 1.630 | 1.720 | 1.630 | 1.700 | 79,983 | +0.06(+3.66%) |
Sep 08, 2020 | 1.660 | 1.690 | 1.630 | 1.640 | 13,162 | -0.06(-3.53%) |
Sep 04, 2020 | 1.660 | 1.720 | 1.660 | 1.700 | 25,100 | +0.01(+0.59%) |
Sep 03, 2020 | 1.730 | 1.790 | 1.630 | 1.690 | 33,367 | -0.09(-5.06%) |
Sep 02, 2020 | 1.820 | 1.820 | 1.760 | 1.780 | 68,208 | -0.05(-2.73%) |
Sep 01, 2020 | 1.890 | 1.900 | 1.830 | 1.830 | 11,935 | -0.07(-3.68%) |
Aug 31, 2020 | 1.860 | 1.910 | 1.830 | 1.900 | 73,267 | +0.00(+0.14%) |
Aug 28, 2020 | 1.880 | 1.911 | 1.850 | 1.897 | 53,000 | -0.02(-1.18%) |
Aug 27, 2020 | 1.950 | 1.990 | 1.900 | 1.920 | 113,897 | -0.08(-4.00%) |
Aug 26, 2020 | 1.970 | 2.030 | 1.960 | 2.000 | 25,707 | +0.00(+0.00%) |
Aug 25, 2020 | 2.020 | 2.040 | 1.950 | 2.000 | 53,902 | -0.02(-0.99%) |
Aug 24, 2020 | 2.050 | 2.050 | 1.910 | 2.020 | 99,988 | -0.08(-3.81%) |
Aug 21, 2020 | 2.060 | 2.120 | 2.000 | 2.100 | 73,600 | +0.00(+0.00%) |
Aug 20, 2020 | 2.080 | 2.120 | 2.000 | 2.100 | 76,049 | -0.02(-0.94%) |
Aug 19, 2020 | 2.040 | 2.150 | 2.040 | 2.120 | 79,795 | +0.05(+2.42%) |
Aug 18, 2020 | 2.210 | 2.270 | 2.050 | 2.070 | 211,790 | -0.15(-6.76%) |
Aug 17, 2020 | 2.300 | 2.300 | 2.140 | 2.220 | 134,345 | -0.04(-1.77%) |
Aug 14, 2020 | 2.170 | 2.270 | 2.170 | 2.260 | 146,000 | +0.08(+3.67%) |
Aug 13, 2020 | 2.150 | 2.260 | 2.120 | 2.180 | 232,231 | +0.03(+1.40%) |
Aug 12, 2020 | 2.140 | 2.170 | 2.100 | 2.150 | 121,951 | +0.01(+0.47%) |
Aug 11, 2020 | 2.140 | 2.180 | 2.070 | 2.140 | 118,696 | -0.03(-1.38%) |
Aug 10, 2020 | 2.100 | 2.180 | 2.060 | 2.170 | 137,334 | +0.07(+3.33%) |
Aug 07, 2020 | 2.120 | 2.120 | 2.050 | 2.100 | 150,100 | +0.00(+0.00%) |
Aug 06, 2020 | 2.060 | 2.120 | 2.050 | 2.100 | 115,393 | +0.02(+0.96%) |
Aug 05, 2020 | 2.090 | 2.120 | 2.050 | 2.080 | 82,128 | -0.02(-0.95%) |
Aug 04, 2020 | 2.100 | 2.120 | 2.030 | 2.100 | 103,786 | +0.02(+0.96%) |
Aug 03, 2020 | 2.160 | 2.250 | 2.030 | 2.080 | 402,319 | -0.11(-5.02%) |
Jul 31, 2020 | 2.150 | 2.250 | 2.110 | 2.190 | 161,100 | +0.04(+1.86%) |
Jul 30, 2020 | 2.070 | 2.150 | 2.070 | 2.150 | 102,626 | +0.04(+1.90%) |
Jul 29, 2020 | 2.160 | 2.190 | 2.070 | 2.110 | 366,795 | -0.08(-3.65%) |
Jul 28, 2020 | 2.160 | 2.210 | 2.090 | 2.190 | 298,598 | +0.07(+3.30%) |
Jul 27, 2020 | 2.140 | 2.200 | 2.060 | 2.120 | 155,312 | -0.02(-0.93%) |
Jul 24, 2020 | 2.040 | 2.300 | 1.980 | 2.140 | 621,000 | +0.08(+3.88%) |
Jul 23, 2020 | 2.080 | 2.091 | 1.990 | 2.060 | 200,463 | -0.02(-0.96%) |
Jul 22, 2020 | 2.080 | 2.170 | 2.000 | 2.080 | 376,546 | +0.00(+0.00%) |
Jul 21, 2020 | 2.070 | 2.230 | 1.990 | 2.080 | 555,067 | +0.01(+0.48%) |
Jul 20, 2020 | 2.170 | 2.190 | 1.980 | 2.070 | 460,584 | -0.03(-1.43%) |
Jul 17, 2020 | 2.150 | 2.160 | 2.080 | 2.100 | 66,600 | +0.02(+0.96%) |
Jul 16, 2020 | 2.210 | 2.250 | 2.080 | 2.080 | 61,920 | -0.18(-7.96%) |
Jul 15, 2020 | 2.320 | 2.400 | 2.200 | 2.260 | 174,221 | -0.07(-3.00%) |
Jul 14, 2020 | 2.360 | 2.360 | 2.150 | 2.330 | 159,064 | -0.07(-2.92%) |
Jul 13, 2020 | 2.430 | 2.450 | 2.250 | 2.400 | 207,967 | -0.06(-2.44%) |
Jul 10, 2020 | 2.380 | 2.480 | 2.300 | 2.460 | 131,700 | +0.06(+2.50%) |
Jul 09, 2020 | 2.330 | 2.400 | 2.220 | 2.400 | 143,026 | +0.06(+2.56%) |
Jul 08, 2020 | 2.350 | 2.390 | 2.280 | 2.340 | 134,413 | -0.03(-1.15%) |
Jul 07, 2020 | 2.200 | 2.500 | 2.150 | 2.367 | 165,178 | +0.12(+5.21%) |
Jul 06, 2020 | 2.600 | 2.630 | 2.200 | 2.250 | 246,182 | -0.38(-14.45%) |
Jul 02, 2020 | 2.810 | 2.820 | 2.630 | 2.630 | 118,500 | -0.20(-7.07%) |
Jul 01, 2020 | 2.780 | 2.992 | 2.750 | 2.830 | 188,625 | +0.02(+0.71%) |
Jun 30, 2020 | 2.810 | 2.850 | 2.650 | 2.810 | 173,434 | -0.03(-1.06%) |
Jun 29, 2020 | 2.760 | 2.870 | 2.720 | 2.840 | 143,189 | +0.07(+2.53%) |
Jun 26, 2020 | 2.870 | 2.870 | 2.660 | 2.770 | 148,900 | -0.11(-3.82%) |
Jun 25, 2020 | 2.850 | 2.900 | 2.740 | 2.880 | 236,921 | +0.01(+0.35%) |
Jun 24, 2020 | 2.890 | 2.910 | 2.660 | 2.870 | 504,267 | -0.15(-4.97%) |
Jun 23, 2020 | 2.840 | 3.140 | 2.730 | 3.020 | 1,039,548 | +0.27(+9.82%) |
Jun 22, 2020 | 2.740 | 2.930 | 2.660 | 2.750 | 280,780 | +0.09(+3.38%) |
Jun 19, 2020 | 2.810 | 2.860 | 2.620 | 2.660 | 218,200 | -0.24(-8.28%) |
Jun 18, 2020 | 2.710 | 2.950 | 2.650 | 2.900 | 366,691 | +0.24(+9.02%) |
Jun 17, 2020 | 2.730 | 2.730 | 2.600 | 2.660 | 224,926 | +0.01(+0.38%) |
Jun 16, 2020 | 2.780 | 2.920 | 2.590 | 2.650 | 213,792 | -0.15(-5.36%) |
Jun 15, 2020 | 2.930 | 2.930 | 2.760 | 2.800 | 148,785 | -0.15(-5.08%) |
Jun 12, 2020 | 3.240 | 3.340 | 2.880 | 2.950 | 185,900 | -0.42(-12.59%) |
Jun 11, 2020 | 3.000 | 3.460 | 3.000 | 3.375 | 155,562 | -0.08(-2.17%) |
Jun 10, 2020 | 3.700 | 3.700 | 2.780 | 3.450 | 108,310 | -0.25(-6.76%) |
Jun 09, 2020 | 3.140 | 3.940 | 3.000 | 3.700 | 326,571 | +0.43(+13.15%) |
Jun 08, 2020 | 2.930 | 3.390 | 2.760 | 3.270 | 363,304 | +0.49(+17.63%) |
Jun 05, 2020 | 2.830 | 3.000 | 2.750 | 2.780 | 127,200 | +0.01(+0.36%) |
Jun 04, 2020 | 3.100 | 3.110 | 2.620 | 2.770 | 141,697 | -0.43(-13.44%) |
Jun 03, 2020 | 3.440 | 3.510 | 3.110 | 3.200 | 83,685 | -0.30(-8.57%) |
Jun 02, 2020 | 3.410 | 3.550 | 3.300 | 3.500 | 86,283 | +0.03(+0.86%) |
Jun 01, 2020 | 3.430 | 3.520 | 3.350 | 3.470 | 72,660 | +0.04(+1.17%) |
May 29, 2020 | 3.500 | 3.690 | 3.270 | 3.430 | 67,400 | -0.07(-2.14%) |
May 28, 2020 | 3.480 | 3.555 | 3.400 | 3.505 | 54,535 | -0.02(-0.63%) |
May 27, 2020 | 3.585 | 3.650 | 3.370 | 3.527 | 57,580 | -0.06(-1.75%) |
May 26, 2020 | 3.640 | 3.640 | 3.405 | 3.590 | 56,922 | -0.04(-1.10%) |
May 22, 2020 | 3.650 | 3.660 | 3.470 | 3.630 | 58,300 | +0.07(+1.96%) |
May 21, 2020 | 3.670 | 3.787 | 3.486 | 3.560 | 50,079 | +0.01(+0.28%) |
May 20, 2020 | 3.880 | 3.880 | 3.483 | 3.550 | 50,560 | -0.21(-5.59%) |
May 19, 2020 | 3.897 | 3.897 | 3.583 | 3.760 | 47,433 | +0.01(+0.36%) |
May 18, 2020 | 3.605 | 3.890 | 3.593 | 3.747 | 54,776 | +0.06(+1.53%) |
May 15, 2020 | 3.590 | 3.859 | 3.150 | 3.690 | 34,500 | +0.20(+5.73%) |
May 14, 2020 | 3.500 | 3.500 | 2.880 | 3.490 | 33,414 | -0.08(-2.24%) |
May 13, 2020 | 3.920 | 3.920 | 3.260 | 3.570 | 44,319 | -0.37(-9.33%) |
May 12, 2020 | 3.990 | 3.990 | 3.760 | 3.937 | 47,441 | -0.10(-2.54%) |
May 11, 2020 | 3.970 | 4.220 | 3.970 | 4.040 | 46,233 | +0.04(+1.00%) |
May 08, 2020 | 4.120 | 4.280 | 3.970 | 4.000 | 43,700 | +0.00(+0.00%) |
May 07, 2020 | 4.050 | 4.280 | 3.977 | 4.000 | 42,648 | +0.05(+1.27%) |
May 06, 2020 | 4.040 | 4.041 | 3.915 | 3.950 | 45,622 | -0.06(-1.50%) |
May 05, 2020 | 4.260 | 4.260 | 4.010 | 4.010 | 43,946 | -0.07(-1.72%) |
May 04, 2020 | 3.970 | 4.270 | 3.970 | 4.080 | 43,961 | -0.22(-5.12%) |