Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.520 | 2.580 | 2.460 | 2.520 | 52,400 | -0.05(-1.95%) |
Apr 29, 2021 | 2.590 | 2.650 | 2.520 | 2.570 | 56,518 | -0.02(-0.77%) |
Apr 28, 2021 | 2.540 | 2.640 | 2.500 | 2.590 | 154,584 | +0.09(+3.60%) |
Apr 27, 2021 | 2.520 | 2.570 | 2.470 | 2.500 | 55,892 | -0.03(-1.19%) |
Apr 26, 2021 | 2.420 | 2.580 | 2.420 | 2.530 | 112,115 | +0.11(+4.55%) |
Apr 23, 2021 | 2.350 | 2.500 | 2.350 | 2.420 | 46,600 | +0.07(+2.98%) |
Apr 22, 2021 | 2.450 | 2.530 | 2.310 | 2.350 | 119,935 | -0.03(-1.26%) |
Apr 21, 2021 | 2.190 | 2.420 | 2.160 | 2.380 | 78,868 | +0.23(+10.70%) |
Apr 20, 2021 | 2.290 | 2.360 | 2.100 | 2.150 | 153,834 | -0.14(-6.11%) |
Apr 19, 2021 | 2.480 | 2.520 | 2.220 | 2.290 | 394,078 | -0.25(-9.84%) |
Apr 16, 2021 | 2.520 | 2.580 | 2.450 | 2.540 | 216,400 | +0.02(+0.79%) |
Apr 15, 2021 | 2.650 | 2.690 | 2.500 | 2.520 | 159,085 | -0.16(-5.97%) |
Apr 14, 2021 | 2.600 | 2.750 | 2.600 | 2.680 | 104,568 | +0.09(+3.47%) |
Apr 13, 2021 | 2.740 | 2.780 | 2.550 | 2.590 | 236,276 | -0.20(-7.17%) |
Apr 12, 2021 | 2.910 | 2.960 | 2.760 | 2.790 | 183,709 | -0.13(-4.45%) |
Apr 09, 2021 | 3.000 | 3.004 | 2.880 | 2.920 | 125,900 | -0.13(-4.26%) |
Apr 08, 2021 | 2.900 | 3.080 | 2.830 | 3.050 | 349,163 | +0.12(+4.10%) |
Apr 07, 2021 | 2.870 | 2.970 | 2.820 | 2.930 | 267,770 | +0.02(+0.69%) |
Apr 06, 2021 | 3.000 | 3.070 | 2.870 | 2.910 | 242,098 | -0.16(-5.21%) |
Apr 05, 2021 | 3.070 | 3.170 | 2.970 | 3.070 | 214,079 | +0.02(+0.66%) |
Apr 01, 2021 | 3.110 | 3.197 | 2.970 | 3.050 | 353,500 | -0.09(-2.87%) |
Mar 31, 2021 | 3.060 | 3.270 | 3.060 | 3.140 | 283,732 | +0.08(+2.61%) |
Mar 30, 2021 | 3.320 | 3.330 | 3.030 | 3.060 | 528,046 | -0.31(-9.20%) |
Mar 29, 2021 | 3.860 | 4.020 | 3.340 | 3.370 | 1,153,113 | -0.65(-16.17%) |
Mar 26, 2021 | 4.140 | 4.160 | 3.710 | 4.020 | 3,640,800 | -0.75(-15.72%) |
Mar 25, 2021 | 5.680 | 7.150 | 4.720 | 4.770 | 106,032,200 | +1.28(+36.68%) |
Mar 24, 2021 | 3.710 | 3.740 | 3.430 | 3.490 | 1,374,774 | -0.16(-4.38%) |
Mar 23, 2021 | 3.690 | 3.740 | 3.550 | 3.650 | 48,953 | -0.03(-0.82%) |
Mar 22, 2021 | 3.720 | 3.730 | 3.600 | 3.680 | 34,054 | +0.06(+1.66%) |
Mar 19, 2021 | 3.600 | 3.620 | 3.450 | 3.620 | 50,000 | +0.07(+1.97%) |
Mar 18, 2021 | 3.640 | 3.720 | 3.450 | 3.550 | 58,060 | -0.07(-1.93%) |
Mar 17, 2021 | 3.500 | 3.660 | 3.500 | 3.620 | 63,207 | +0.07(+1.97%) |
Mar 16, 2021 | 3.790 | 3.890 | 3.500 | 3.550 | 158,485 | -0.27(-7.07%) |
Mar 15, 2021 | 4.130 | 4.200 | 3.500 | 3.820 | 305,204 | -0.04(-1.04%) |
Mar 12, 2021 | 3.320 | 3.880 | 3.250 | 3.860 | 228,500 | +0.50(+14.88%) |
Mar 11, 2021 | 3.360 | 3.420 | 3.270 | 3.360 | 79,319 | +0.02(+0.60%) |
Mar 10, 2021 | 3.400 | 3.490 | 3.180 | 3.340 | 88,430 | +0.10(+3.09%) |
Mar 09, 2021 | 2.920 | 3.330 | 2.880 | 3.240 | 369,343 | +0.36(+12.50%) |
Mar 08, 2021 | 3.000 | 3.080 | 2.860 | 2.880 | 79,770 | +0.02(+0.70%) |
Mar 05, 2021 | 2.920 | 3.067 | 2.570 | 2.860 | 254,800 | +0.06(+2.14%) |
Mar 04, 2021 | 3.290 | 3.340 | 2.800 | 2.800 | 143,003 | -0.55(-16.42%) |
Mar 03, 2021 | 3.620 | 3.640 | 3.280 | 3.350 | 141,467 | -0.21(-5.90%) |
Mar 02, 2021 | 3.520 | 3.740 | 3.520 | 3.560 | 71,896 | +0.06(+1.71%) |
Mar 01, 2021 | 3.400 | 3.580 | 3.400 | 3.500 | 74,077 | +0.16(+4.79%) |
Feb 26, 2021 | 3.420 | 3.530 | 3.265 | 3.340 | 122,300 | -0.10(-2.91%) |
Feb 25, 2021 | 3.700 | 3.800 | 3.400 | 3.440 | 123,601 | -0.28(-7.53%) |
Feb 24, 2021 | 3.680 | 3.840 | 3.670 | 3.720 | 45,648 | +0.07(+1.78%) |
Feb 23, 2021 | 3.700 | 3.830 | 3.310 | 3.655 | 338,287 | -0.17(-4.32%) |
Feb 22, 2021 | 4.090 | 4.100 | 3.800 | 3.820 | 102,900 | -0.17(-4.26%) |
Feb 19, 2021 | 3.690 | 4.040 | 3.690 | 3.990 | 94,100 | +0.31(+8.42%) |
Feb 18, 2021 | 3.970 | 3.970 | 3.370 | 3.680 | 179,477 | -0.24(-6.12%) |
Feb 17, 2021 | 4.120 | 4.210 | 3.900 | 3.920 | 147,696 | -0.31(-7.33%) |
Feb 16, 2021 | 4.100 | 4.300 | 3.960 | 4.230 | 223,817 | +0.19(+4.70%) |
Feb 12, 2021 | 4.330 | 4.340 | 3.909 | 4.040 | 178,700 | -0.29(-6.70%) |
Feb 11, 2021 | 4.450 | 4.700 | 3.920 | 4.330 | 894,038 | -0.42(-8.84%) |
Feb 10, 2021 | 3.510 | 4.820 | 3.410 | 4.750 | 1,668,734 | +1.36(+40.12%) |
Feb 09, 2021 | 3.490 | 3.490 | 3.350 | 3.390 | 85,605 | -0.02(-0.59%) |
Feb 08, 2021 | 3.400 | 3.490 | 3.230 | 3.410 | 193,301 | +0.19(+5.90%) |
Feb 05, 2021 | 3.390 | 3.450 | 3.220 | 3.220 | 76,900 | -0.11(-3.30%) |
Feb 04, 2021 | 3.370 | 3.497 | 3.330 | 3.330 | 109,686 | +0.00(+0.00%) |
Feb 03, 2021 | 3.180 | 3.400 | 3.100 | 3.330 | 155,519 | +0.21(+6.73%) |
Feb 02, 2021 | 3.230 | 3.670 | 2.990 | 3.120 | 361,157 | +0.01(+0.32%) |
Feb 01, 2021 | 2.840 | 3.170 | 2.800 | 3.110 | 333,732 | +0.23(+7.99%) |
Jan 29, 2021 | 2.840 | 3.000 | 2.830 | 2.880 | 81,600 | +0.02(+0.70%) |
Jan 28, 2021 | 2.850 | 2.950 | 2.760 | 2.860 | 83,706 | +0.00(+0.00%) |
Jan 27, 2021 | 2.910 | 3.000 | 2.790 | 2.860 | 166,371 | -0.17(-5.61%) |
Jan 26, 2021 | 3.040 | 3.180 | 3.020 | 3.030 | 101,748 | -0.05(-1.62%) |
Jan 25, 2021 | 3.190 | 3.190 | 2.850 | 3.080 | 170,732 | -0.09(-2.84%) |
Jan 22, 2021 | 3.200 | 3.200 | 3.070 | 3.170 | 64,000 | +0.01(+0.32%) |
Jan 21, 2021 | 2.900 | 3.190 | 2.823 | 3.160 | 212,576 | +0.26(+8.97%) |
Jan 20, 2021 | 3.080 | 3.136 | 2.730 | 2.900 | 191,666 | -0.05(-1.69%) |
Jan 19, 2021 | 2.780 | 3.230 | 2.740 | 2.950 | 348,149 | +0.21(+7.66%) |
Jan 15, 2021 | 2.680 | 2.771 | 2.620 | 2.740 | 92,400 | +0.01(+0.37%) |
Jan 14, 2021 | 2.610 | 2.790 | 2.610 | 2.730 | 99,110 | +0.07(+2.63%) |
Jan 13, 2021 | 2.650 | 2.720 | 2.620 | 2.660 | 48,428 | +0.04(+1.53%) |
Jan 12, 2021 | 2.700 | 2.740 | 2.590 | 2.620 | 93,183 | -0.08(-2.96%) |
Jan 11, 2021 | 2.800 | 2.845 | 2.620 | 2.700 | 157,509 | -0.05(-1.82%) |
Jan 08, 2021 | 2.500 | 2.830 | 2.450 | 2.750 | 432,100 | +0.25(+10.00%) |
Jan 07, 2021 | 2.450 | 2.550 | 2.400 | 2.500 | 117,572 | +0.06(+2.46%) |
Jan 06, 2021 | 2.430 | 2.530 | 2.310 | 2.440 | 169,901 | +0.03(+1.24%) |
Jan 05, 2021 | 2.230 | 2.530 | 2.230 | 2.410 | 168,641 | +0.11(+4.78%) |
Jan 04, 2021 | 2.140 | 2.320 | 2.110 | 2.300 | 103,693 | +0.14(+6.48%) |
Dec 31, 2020 | 2.160 | 2.160 | 2.160 | 144,024 | -0.11(-4.85%) | |
Dec 30, 2020 | 2.380 | 2.380 | 2.200 | 2.270 | 144,024 | -0.06(-2.58%) |
Dec 29, 2020 | 2.360 | 2.590 | 2.270 | 2.330 | 876,150 | +0.02(+0.87%) |
Dec 28, 2020 | 2.360 | 2.380 | 2.250 | 2.310 | 109,634 | +0.00(+0.00%) |
Dec 24, 2020 | 2.320 | 2.360 | 2.230 | 2.310 | 110,000 | -0.03(-1.28%) |
Dec 23, 2020 | 2.290 | 2.350 | 2.290 | 2.340 | 43,193 | +0.06(+2.63%) |
Dec 22, 2020 | 2.270 | 2.370 | 2.260 | 2.280 | 72,205 | -0.02(-0.87%) |
Dec 21, 2020 | 2.270 | 2.380 | 2.250 | 2.300 | 122,925 | +0.04(+1.82%) |
Dec 18, 2020 | 2.220 | 2.280 | 2.190 | 2.259 | 101,500 | +0.03(+1.29%) |
Dec 17, 2020 | 2.220 | 2.260 | 2.190 | 2.230 | 51,170 | +0.02(+0.90%) |
Dec 16, 2020 | 2.260 | 2.280 | 2.190 | 2.210 | 86,067 | -0.05(-2.21%) |
Dec 15, 2020 | 2.350 | 2.350 | 2.230 | 2.260 | 103,903 | -0.09(-3.83%) |
Dec 14, 2020 | 2.350 | 2.390 | 2.300 | 2.350 | 88,703 | +0.06(+2.62%) |
Dec 11, 2020 | 2.450 | 2.510 | 2.270 | 2.290 | 407,600 | -0.33(-12.60%) |
Dec 10, 2020 | 2.480 | 3.150 | 2.350 | 2.620 | 1,943,850 | +0.14(+5.65%) |
Dec 09, 2020 | 2.630 | 2.630 | 2.140 | 2.480 | 1,008,445 | -0.13(-4.98%) |
Dec 08, 2020 | 2.070 | 2.610 | 2.060 | 2.610 | 849,483 | +0.55(+26.70%) |
Dec 07, 2020 | 2.180 | 2.180 | 2.006 | 2.060 | 100,153 | -0.07(-3.29%) |
Dec 04, 2020 | 2.050 | 2.150 | 2.040 | 2.130 | 72,600 | +0.10(+4.93%) |
Dec 03, 2020 | 2.100 | 2.120 | 2.030 | 2.030 | 92,100 | -0.04(-1.93%) |
Dec 02, 2020 | 1.950 | 2.130 | 1.910 | 2.070 | 274,017 | +0.13(+6.70%) |
Dec 01, 2020 | 2.030 | 2.030 | 1.910 | 1.940 | 42,590 | -0.09(-4.43%) |
Nov 30, 2020 | 1.900 | 2.050 | 1.870 | 2.030 | 88,223 | +0.11(+5.73%) |
Nov 27, 2020 | 1.910 | 1.960 | 1.880 | 1.920 | 17,100 | +0.04(+2.13%) |
Nov 25, 2020 | 1.880 | 1.961 | 1.870 | 1.880 | 37,700 | -0.03(-1.57%) |
Nov 24, 2020 | 1.920 | 1.935 | 1.870 | 1.910 | 51,661 | -0.01(-0.52%) |
Nov 23, 2020 | 1.840 | 1.920 | 1.770 | 1.920 | 73,170 | +0.11(+6.08%) |
Nov 20, 2020 | 1.850 | 1.885 | 1.760 | 1.810 | 84,300 | -0.01(-0.55%) |
Nov 19, 2020 | 1.820 | 1.850 | 1.750 | 1.820 | 83,551 | +0.00(+0.00%) |
Nov 18, 2020 | 1.940 | 1.940 | 1.780 | 1.820 | 76,060 | -0.10(-5.21%) |
Nov 17, 2020 | 1.930 | 2.000 | 1.920 | 1.920 | 56,082 | -0.04(-2.04%) |
Nov 16, 2020 | 1.890 | 1.990 | 1.870 | 1.960 | 84,842 | +0.08(+4.09%) |
Nov 13, 2020 | 1.870 | 1.920 | 1.850 | 1.883 | 70,000 | +0.04(+2.33%) |
Nov 12, 2020 | 1.850 | 1.880 | 1.780 | 1.840 | 29,943 | -0.01(-0.54%) |
Nov 11, 2020 | 1.850 | 1.870 | 1.810 | 1.850 | 33,045 | +0.02(+1.09%) |
Nov 10, 2020 | 1.800 | 1.840 | 1.760 | 1.830 | 64,806 | +0.03(+1.39%) |
Nov 09, 2020 | 1.820 | 1.830 | 1.770 | 1.805 | 64,365 | +0.05(+3.14%) |
Nov 06, 2020 | 1.850 | 1.850 | 1.720 | 1.750 | 53,800 | -0.01(-0.57%) |
Nov 05, 2020 | 1.700 | 1.820 | 1.700 | 1.760 | 103,114 | +0.03(+1.73%) |
Nov 04, 2020 | 1.780 | 1.800 | 1.670 | 1.730 | 46,258 | -0.05(-2.81%) |
Nov 03, 2020 | 1.700 | 1.790 | 1.670 | 1.780 | 86,548 | +0.07(+4.09%) |
Nov 02, 2020 | 1.800 | 1.800 | 1.660 | 1.710 | 130,909 | -0.10(-5.52%) |
Oct 30, 2020 | 1.810 | 1.868 | 1.700 | 1.810 | 272,200 | -0.27(-12.98%) |
Oct 29, 2020 | 1.940 | 2.100 | 1.740 | 2.080 | 5,697,180 | +0.38(+22.35%) |
Oct 28, 2020 | 1.750 | 1.820 | 1.650 | 1.700 | 59,015 | -0.09(-5.03%) |
Oct 27, 2020 | 1.867 | 1.867 | 1.770 | 1.790 | 21,217 | +0.04(+2.29%) |
Oct 26, 2020 | 1.910 | 1.970 | 1.720 | 1.750 | 201,265 | -0.20(-10.21%) |
Oct 23, 2020 | 2.130 | 2.186 | 1.920 | 1.949 | 177,800 | -0.25(-11.41%) |
Oct 22, 2020 | 2.090 | 2.270 | 2.060 | 2.200 | 227,592 | +0.13(+6.28%) |
Oct 21, 2020 | 2.150 | 2.150 | 2.060 | 2.070 | 60,687 | -0.08(-3.72%) |
Oct 20, 2020 | 2.280 | 2.280 | 2.150 | 2.150 | 56,059 | -0.10(-4.44%) |
Oct 19, 2020 | 2.280 | 2.330 | 2.234 | 2.250 | 52,925 | +0.02(+0.87%) |
Oct 16, 2020 | 2.210 | 2.350 | 2.190 | 2.231 | 64,300 | +0.01(+0.47%) |
Oct 15, 2020 | 2.250 | 2.260 | 2.210 | 2.220 | 17,005 | -0.01(-0.45%) |
Oct 14, 2020 | 2.230 | 2.270 | 2.190 | 2.230 | 45,239 | +0.02(+0.90%) |
Oct 13, 2020 | 2.270 | 2.270 | 2.190 | 2.210 | 33,740 | -0.04(-1.78%) |
Oct 12, 2020 | 2.240 | 2.300 | 2.180 | 2.250 | 42,631 | +0.04(+1.81%) |
Oct 09, 2020 | 2.180 | 2.210 | 2.160 | 2.210 | 27,000 | +0.03(+1.38%) |
Oct 08, 2020 | 2.100 | 2.229 | 2.100 | 2.180 | 63,509 | +0.04(+1.98%) |
Oct 07, 2020 | 2.090 | 2.150 | 2.090 | 2.138 | 25,838 | +0.04(+1.84%) |
Oct 06, 2020 | 2.140 | 2.150 | 2.080 | 2.099 | 55,265 | -0.04(-1.92%) |
Oct 05, 2020 | 2.070 | 2.140 | 2.020 | 2.140 | 108,526 | +0.10(+4.90%) |
Oct 02, 2020 | 2.080 | 2.660 | 1.990 | 2.040 | 1,482,200 | -0.04(-1.92%) |
Oct 01, 2020 | 2.140 | 2.140 | 2.070 | 2.080 | 55,378 | -0.02(-0.95%) |
Sep 30, 2020 | 2.110 | 2.250 | 2.100 | 2.100 | 77,044 | -0.05(-2.33%) |
Sep 29, 2020 | 2.180 | 2.250 | 2.100 | 2.150 | 56,349 | -0.05(-2.27%) |
Sep 28, 2020 | 2.230 | 2.250 | 2.150 | 2.200 | 69,547 | -0.05(-2.22%) |
Sep 25, 2020 | 2.290 | 2.340 | 2.140 | 2.250 | 174,900 | -0.24(-9.64%) |
Sep 24, 2020 | 2.080 | 3.240 | 2.030 | 2.490 | 3,403,848 | +0.38(+18.01%) |
Sep 23, 2020 | 2.160 | 2.270 | 2.080 | 2.110 | 27,142 | -0.06(-2.76%) |
Sep 22, 2020 | 2.160 | 2.290 | 2.130 | 2.170 | 24,609 | +0.02(+0.93%) |
Sep 21, 2020 | 2.210 | 2.250 | 2.090 | 2.150 | 28,219 | -0.03(-1.38%) |
Sep 18, 2020 | 2.280 | 2.310 | 2.180 | 2.180 | 8,100 | -0.06(-2.68%) |
Sep 17, 2020 | 2.140 | 2.290 | 2.140 | 2.240 | 40,666 | +0.09(+4.19%) |
Sep 16, 2020 | 2.190 | 2.190 | 2.130 | 2.150 | 10,400 | +0.01(+0.47%) |
Sep 15, 2020 | 2.100 | 2.150 | 2.060 | 2.140 | 20,558 | +0.07(+3.38%) |
Sep 14, 2020 | 2.040 | 2.125 | 2.000 | 2.070 | 40,228 | +0.01(+0.49%) |
Sep 11, 2020 | 2.240 | 2.300 | 2.010 | 2.060 | 33,100 | -0.11(-5.07%) |
Sep 10, 2020 | 2.000 | 2.190 | 1.970 | 2.170 | 56,341 | +0.16(+7.96%) |
Sep 09, 2020 | 1.970 | 2.050 | 1.970 | 2.010 | 21,380 | +0.01(+0.50%) |
Sep 08, 2020 | 1.950 | 2.040 | 1.820 | 2.000 | 61,982 | +0.11(+5.82%) |
Sep 04, 2020 | 2.000 | 2.000 | 1.810 | 1.890 | 120,300 | -0.13(-6.44%) |
Sep 03, 2020 | 2.150 | 2.150 | 2.019 | 2.020 | 40,832 | -0.11(-5.16%) |
Sep 02, 2020 | 2.200 | 2.298 | 2.100 | 2.130 | 44,646 | -0.09(-4.05%) |
Sep 01, 2020 | 2.160 | 2.280 | 2.160 | 2.220 | 43,920 | +0.07(+3.26%) |
Aug 31, 2020 | 2.300 | 2.323 | 2.060 | 2.150 | 108,280 | -0.20(-8.51%) |
Aug 28, 2020 | 2.410 | 2.410 | 2.290 | 2.350 | 99,700 | -0.09(-3.69%) |
Aug 27, 2020 | 2.580 | 2.590 | 2.370 | 2.440 | 94,091 | -0.16(-6.15%) |
Aug 26, 2020 | 2.620 | 2.690 | 2.580 | 2.600 | 19,629 | -0.06(-2.26%) |
Aug 25, 2020 | 2.750 | 2.750 | 2.600 | 2.660 | 18,280 | +0.02(+0.76%) |
Aug 24, 2020 | 2.760 | 2.784 | 2.569 | 2.640 | 81,219 | -0.12(-4.35%) |
Aug 21, 2020 | 2.750 | 2.775 | 2.650 | 2.760 | 49,600 | +0.09(+3.37%) |
Aug 20, 2020 | 2.860 | 2.860 | 2.670 | 2.670 | 70,090 | -0.22(-7.61%) |
Aug 19, 2020 | 3.000 | 3.040 | 2.850 | 2.890 | 86,421 | -0.13(-4.30%) |
Aug 18, 2020 | 3.030 | 3.120 | 2.950 | 3.020 | 64,639 | -0.02(-0.66%) |
Aug 17, 2020 | 3.060 | 3.102 | 3.030 | 3.040 | 51,917 | -0.03(-0.98%) |
Aug 14, 2020 | 3.050 | 3.130 | 3.050 | 3.070 | 66,400 | +0.02(+0.66%) |
Aug 13, 2020 | 3.130 | 3.140 | 3.010 | 3.050 | 67,169 | -0.09(-2.87%) |
Aug 12, 2020 | 3.260 | 3.260 | 3.110 | 3.140 | 74,122 | -0.13(-3.98%) |
Aug 11, 2020 | 3.280 | 3.280 | 3.110 | 3.270 | 85,772 | +0.00(+0.00%) |
Aug 10, 2020 | 3.280 | 3.300 | 3.210 | 3.270 | 42,271 | -0.03(-0.91%) |
Aug 07, 2020 | 3.350 | 3.350 | 3.210 | 3.300 | 82,700 | -0.07(-2.08%) |
Aug 06, 2020 | 3.570 | 3.640 | 3.250 | 3.370 | 1,974,592 | +0.07(+2.12%) |
Aug 05, 2020 | 3.250 | 3.350 | 3.200 | 3.300 | 71,651 | +0.08(+2.48%) |
Aug 04, 2020 | 3.190 | 3.280 | 3.130 | 3.220 | 66,330 | +0.01(+0.31%) |
Aug 03, 2020 | 3.220 | 3.220 | 3.150 | 3.210 | 32,451 | +0.06(+1.90%) |
Jul 31, 2020 | 3.220 | 3.240 | 3.150 | 3.150 | 56,900 | -0.07(-2.17%) |
Jul 30, 2020 | 3.090 | 3.220 | 3.090 | 3.220 | 53,779 | +0.09(+2.88%) |
Jul 29, 2020 | 3.200 | 3.310 | 3.100 | 3.130 | 91,880 | -0.09(-2.80%) |
Jul 28, 2020 | 3.220 | 3.310 | 3.170 | 3.220 | 91,606 | +0.01(+0.31%) |
Jul 27, 2020 | 3.130 | 3.300 | 3.120 | 3.210 | 188,696 | +0.09(+2.88%) |
Jul 24, 2020 | 3.170 | 3.200 | 3.070 | 3.120 | 38,800 | -0.12(-3.70%) |
Jul 23, 2020 | 3.300 | 3.350 | 3.181 | 3.240 | 75,985 | -0.04(-1.22%) |
Jul 22, 2020 | 3.440 | 3.440 | 3.250 | 3.280 | 76,401 | -0.11(-3.24%) |
Jul 21, 2020 | 3.310 | 3.490 | 3.310 | 3.390 | 216,392 | +0.19(+5.94%) |
Jul 20, 2020 | 3.170 | 3.350 | 3.140 | 3.200 | 255,913 | +0.00(+0.00%) |
Jul 17, 2020 | 3.120 | 3.280 | 3.070 | 3.200 | 166,900 | +0.13(+4.23%) |
Jul 16, 2020 | 3.060 | 3.130 | 3.010 | 3.070 | 37,123 | +0.01(+0.33%) |
Jul 15, 2020 | 3.060 | 3.100 | 3.000 | 3.060 | 30,089 | +0.00(+0.00%) |
Jul 14, 2020 | 3.010 | 3.079 | 2.910 | 3.060 | 72,441 | +0.04(+1.32%) |
Jul 13, 2020 | 3.140 | 3.150 | 2.960 | 3.020 | 124,985 | -0.11(-3.51%) |
Jul 10, 2020 | 3.180 | 3.250 | 3.130 | 3.130 | 47,000 | -0.07(-2.19%) |
Jul 09, 2020 | 3.180 | 3.240 | 3.040 | 3.200 | 77,284 | +0.02(+0.63%) |
Jul 08, 2020 | 3.190 | 3.280 | 3.180 | 3.180 | 34,769 | -0.04(-1.24%) |
Jul 07, 2020 | 3.280 | 3.280 | 3.180 | 3.220 | 51,199 | -0.06(-1.83%) |
Jul 06, 2020 | 3.290 | 3.410 | 3.170 | 3.280 | 131,803 | +0.01(+0.31%) |
Jul 02, 2020 | 3.130 | 3.370 | 3.130 | 3.270 | 225,500 | +0.17(+5.48%) |
Jul 01, 2020 | 3.220 | 3.240 | 3.090 | 3.100 | 109,405 | -0.05(-1.59%) |
Jun 30, 2020 | 3.220 | 3.250 | 3.150 | 3.150 | 47,998 | -0.14(-4.26%) |
Jun 29, 2020 | 3.380 | 3.380 | 3.130 | 3.290 | 144,020 | +0.03(+0.92%) |
Jun 26, 2020 | 3.330 | 3.600 | 3.230 | 3.260 | 776,800 | -0.03(-0.91%) |
Jun 25, 2020 | 3.220 | 3.300 | 3.210 | 3.290 | 65,180 | +0.07(+2.17%) |
Jun 24, 2020 | 3.240 | 3.279 | 3.130 | 3.220 | 86,631 | -0.05(-1.53%) |
Jun 23, 2020 | 3.230 | 3.480 | 3.190 | 3.270 | 264,775 | +0.08(+2.51%) |
Jun 22, 2020 | 3.240 | 3.250 | 3.160 | 3.190 | 52,296 | +0.01(+0.31%) |
Jun 19, 2020 | 3.220 | 3.300 | 3.180 | 3.180 | 99,100 | -0.16(-4.79%) |
Jun 18, 2020 | 3.150 | 3.380 | 3.090 | 3.340 | 166,552 | +0.19(+6.03%) |
Jun 17, 2020 | 3.140 | 3.184 | 3.062 | 3.150 | 52,244 | -0.01(-0.32%) |
Jun 16, 2020 | 3.140 | 3.170 | 3.080 | 3.160 | 34,182 | +0.02(+0.64%) |
Jun 15, 2020 | 3.040 | 3.290 | 3.000 | 3.140 | 154,642 | +0.12(+3.97%) |
Jun 12, 2020 | 3.080 | 3.110 | 2.960 | 3.020 | 103,000 | -0.03(-0.98%) |
Jun 11, 2020 | 3.070 | 3.120 | 2.950 | 3.050 | 128,261 | -0.12(-3.79%) |
Jun 10, 2020 | 3.180 | 3.220 | 3.100 | 3.170 | 109,361 | -0.05(-1.55%) |
Jun 09, 2020 | 3.100 | 3.310 | 3.100 | 3.220 | 311,105 | +0.08(+2.55%) |
Jun 08, 2020 | 3.170 | 3.350 | 3.100 | 3.140 | 249,578 | -0.01(-0.32%) |
Jun 05, 2020 | 3.030 | 3.150 | 3.020 | 3.150 | 123,000 | +0.09(+2.94%) |
Jun 04, 2020 | 2.990 | 3.100 | 2.970 | 3.060 | 172,489 | +0.01(+0.33%) |
Jun 03, 2020 | 3.080 | 3.150 | 3.020 | 3.050 | 117,599 | -0.07(-2.24%) |
Jun 02, 2020 | 3.040 | 3.120 | 3.010 | 3.120 | 116,262 | +0.04(+1.30%) |
Jun 01, 2020 | 2.910 | 3.140 | 2.900 | 3.080 | 175,617 | +0.14(+4.76%) |
May 29, 2020 | 2.930 | 2.960 | 2.900 | 2.940 | 55,100 | +0.02(+0.68%) |
May 28, 2020 | 2.930 | 2.960 | 2.860 | 2.920 | 73,140 | -0.04(-1.35%) |
May 27, 2020 | 2.940 | 2.990 | 2.880 | 2.960 | 129,982 | -0.03(-1.00%) |
May 26, 2020 | 2.900 | 3.200 | 2.870 | 2.990 | 417,164 | +0.08(+2.75%) |
May 22, 2020 | 2.950 | 3.000 | 2.830 | 2.910 | 260,300 | -0.08(-2.68%) |
May 21, 2020 | 3.020 | 3.060 | 2.760 | 2.990 | 255,083 | -0.03(-0.99%) |
May 20, 2020 | 2.860 | 3.080 | 2.860 | 3.020 | 516,948 | +0.11(+3.78%) |
May 19, 2020 | 3.000 | 3.000 | 2.860 | 2.910 | 232,967 | -0.09(-3.00%) |
May 18, 2020 | 3.380 | 3.380 | 2.850 | 3.000 | 632,217 | -0.11(-3.54%) |
May 15, 2020 | 3.250 | 3.250 | 3.040 | 3.110 | 218,900 | -0.03(-0.96%) |
May 14, 2020 | 3.150 | 3.240 | 3.000 | 3.140 | 217,372 | -0.14(-4.27%) |
May 13, 2020 | 3.250 | 3.300 | 2.900 | 3.280 | 469,256 | +0.03(+0.92%) |
May 12, 2020 | 3.450 | 3.470 | 3.180 | 3.250 | 2,192,841 | -0.70(-17.72%) |
May 11, 2020 | 5.270 | 5.400 | 3.760 | 3.950 | 57,428,424 | +1.58(+66.67%) |
May 08, 2020 | 2.410 | 2.450 | 2.340 | 2.370 | 19,900 | -0.05(-2.07%) |
May 07, 2020 | 2.310 | 2.490 | 2.310 | 2.420 | 36,501 | +0.11(+4.76%) |
May 06, 2020 | 2.300 | 2.420 | 2.270 | 2.310 | 18,360 | -0.01(-0.43%) |
May 05, 2020 | 2.400 | 2.450 | 2.310 | 2.320 | 32,738 | -0.08(-3.33%) |
May 04, 2020 | 2.350 | 2.480 | 2.340 | 2.400 | 26,818 | -0.01(-0.41%) |