Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.850 | 4.990 | 4.530 | 4.610 | 48,700 | -0.30(-6.11%) |
Apr 29, 2021 | 5.010 | 5.010 | 4.840 | 4.910 | 59,520 | -0.07(-1.41%) |
Apr 28, 2021 | 4.810 | 5.050 | 4.810 | 4.980 | 77,953 | +0.06(+1.22%) |
Apr 27, 2021 | 5.110 | 5.110 | 4.800 | 4.920 | 62,802 | -0.09(-1.80%) |
Apr 26, 2021 | 4.940 | 5.050 | 4.800 | 5.010 | 49,717 | +0.05(+1.01%) |
Apr 23, 2021 | 4.770 | 4.995 | 4.670 | 4.960 | 18,600 | +0.11(+2.27%) |
Apr 22, 2021 | 4.680 | 4.930 | 4.640 | 4.850 | 89,784 | +0.21(+4.53%) |
Apr 21, 2021 | 4.360 | 4.700 | 4.360 | 4.640 | 130,065 | +0.20(+4.50%) |
Apr 20, 2021 | 4.940 | 4.940 | 4.370 | 4.440 | 121,174 | -0.53(-10.66%) |
Apr 19, 2021 | 5.100 | 5.100 | 4.860 | 4.970 | 62,808 | -0.10(-1.97%) |
Apr 16, 2021 | 5.040 | 5.100 | 4.975 | 5.070 | 58,300 | +0.01(+0.20%) |
Apr 15, 2021 | 5.230 | 5.240 | 4.960 | 5.060 | 44,279 | -0.04(-0.78%) |
Apr 14, 2021 | 5.000 | 5.190 | 4.940 | 5.100 | 152,105 | +0.06(+1.19%) |
Apr 13, 2021 | 5.120 | 5.250 | 5.000 | 5.040 | 28,112 | -0.11(-2.14%) |
Apr 12, 2021 | 5.110 | 5.180 | 5.000 | 5.150 | 50,584 | +0.10(+1.98%) |
Apr 09, 2021 | 5.000 | 5.205 | 4.980 | 5.050 | 27,700 | -0.01(-0.20%) |
Apr 08, 2021 | 5.080 | 5.120 | 4.950 | 5.060 | 26,643 | -0.04(-0.78%) |
Apr 07, 2021 | 5.200 | 5.200 | 5.040 | 5.100 | 34,239 | -0.05(-0.97%) |
Apr 06, 2021 | 5.070 | 5.190 | 5.050 | 5.150 | 40,469 | +0.03(+0.59%) |
Apr 05, 2021 | 5.520 | 5.520 | 4.980 | 5.120 | 102,506 | -0.21(-3.94%) |
Apr 01, 2021 | 5.300 | 5.360 | 5.160 | 5.330 | 53,100 | +0.00(+0.00%) |
Mar 31, 2021 | 5.320 | 5.380 | 5.200 | 5.330 | 26,453 | +0.02(+0.38%) |
Mar 30, 2021 | 5.220 | 5.400 | 5.100 | 5.310 | 42,253 | +0.01(+0.19%) |
Mar 29, 2021 | 5.820 | 6.010 | 5.190 | 5.300 | 163,126 | -0.49(-8.46%) |
Mar 26, 2021 | 5.370 | 6.280 | 5.370 | 5.790 | 283,800 | +0.50(+9.45%) |
Mar 25, 2021 | 4.970 | 5.350 | 4.970 | 5.290 | 54,174 | +0.31(+6.22%) |
Mar 24, 2021 | 5.120 | 5.380 | 4.880 | 4.980 | 78,748 | -0.12(-2.35%) |
Mar 23, 2021 | 5.400 | 5.640 | 5.050 | 5.100 | 62,590 | -0.34(-6.25%) |
Mar 22, 2021 | 5.390 | 5.630 | 5.300 | 5.440 | 120,916 | +0.24(+4.62%) |
Mar 19, 2021 | 5.520 | 5.520 | 5.053 | 5.200 | 104,700 | -0.31(-5.63%) |
Mar 18, 2021 | 5.280 | 5.640 | 5.280 | 5.510 | 123,807 | +0.21(+3.96%) |
Mar 17, 2021 | 5.290 | 5.440 | 5.180 | 5.300 | 89,103 | -0.06(-1.12%) |
Mar 16, 2021 | 5.620 | 5.620 | 5.320 | 5.360 | 103,140 | -0.27(-4.80%) |
Mar 15, 2021 | 5.570 | 5.744 | 5.410 | 5.630 | 85,477 | -0.09(-1.57%) |
Mar 12, 2021 | 5.900 | 5.990 | 5.400 | 5.720 | 261,200 | -0.34(-5.61%) |
Mar 11, 2021 | 5.560 | 6.180 | 5.550 | 6.060 | 236,589 | +0.57(+10.38%) |
Mar 10, 2021 | 5.400 | 5.490 | 5.200 | 5.490 | 125,434 | +0.29(+5.58%) |
Mar 09, 2021 | 5.050 | 5.450 | 5.050 | 5.200 | 195,148 | +0.17(+3.38%) |
Mar 08, 2021 | 4.490 | 5.030 | 4.490 | 5.030 | 189,162 | +0.59(+13.29%) |
Mar 05, 2021 | 4.150 | 4.460 | 4.140 | 4.440 | 181,100 | +0.29(+6.99%) |
Mar 04, 2021 | 4.110 | 4.170 | 3.952 | 4.150 | 126,910 | -0.02(-0.48%) |
Mar 03, 2021 | 3.880 | 4.210 | 3.880 | 4.170 | 84,968 | +0.24(+6.11%) |
Mar 02, 2021 | 4.270 | 4.310 | 3.900 | 3.930 | 80,970 | -0.25(-5.98%) |
Mar 01, 2021 | 4.060 | 4.290 | 3.920 | 4.180 | 46,838 | +0.22(+5.56%) |
Feb 26, 2021 | 4.190 | 4.440 | 3.860 | 3.960 | 51,100 | -0.27(-6.38%) |
Feb 25, 2021 | 4.500 | 4.660 | 4.210 | 4.230 | 92,028 | -0.28(-6.21%) |
Feb 24, 2021 | 4.140 | 4.670 | 4.070 | 4.510 | 103,324 | +0.45(+11.08%) |
Feb 23, 2021 | 3.860 | 4.160 | 3.750 | 4.060 | 77,802 | -0.08(-1.93%) |
Feb 22, 2021 | 4.180 | 4.290 | 4.019 | 4.140 | 76,615 | +0.04(+0.98%) |
Feb 19, 2021 | 3.980 | 4.100 | 3.965 | 4.100 | 72,700 | +0.19(+4.86%) |
Feb 18, 2021 | 4.080 | 4.081 | 3.760 | 3.910 | 88,861 | -0.22(-5.33%) |
Feb 17, 2021 | 4.210 | 4.210 | 3.940 | 4.130 | 84,131 | -0.07(-1.67%) |
Feb 16, 2021 | 3.970 | 4.240 | 3.940 | 4.200 | 226,226 | +0.36(+9.38%) |
Feb 12, 2021 | 3.630 | 3.970 | 3.600 | 3.840 | 121,800 | +0.25(+6.96%) |
Feb 11, 2021 | 3.800 | 3.800 | 3.472 | 3.590 | 59,209 | -0.18(-4.77%) |
Feb 10, 2021 | 3.850 | 3.980 | 3.690 | 3.770 | 60,492 | +0.00(+0.00%) |
Feb 09, 2021 | 3.750 | 3.880 | 3.570 | 3.770 | 63,626 | +0.04(+1.07%) |
Feb 08, 2021 | 3.590 | 3.750 | 3.558 | 3.730 | 178,662 | +0.26(+7.49%) |
Feb 05, 2021 | 3.430 | 3.590 | 3.378 | 3.470 | 93,600 | +0.11(+3.27%) |
Feb 04, 2021 | 3.220 | 3.450 | 3.180 | 3.360 | 96,516 | +0.14(+4.35%) |
Feb 03, 2021 | 3.080 | 3.320 | 3.071 | 3.220 | 71,843 | +0.17(+5.57%) |
Feb 02, 2021 | 2.910 | 3.090 | 2.860 | 3.050 | 110,503 | +0.19(+6.64%) |
Feb 01, 2021 | 2.780 | 2.860 | 2.630 | 2.860 | 94,657 | +0.16(+5.93%) |
Jan 29, 2021 | 2.920 | 3.000 | 2.620 | 2.700 | 117,700 | -0.20(-6.90%) |
Jan 28, 2021 | 2.800 | 2.940 | 2.720 | 2.900 | 82,871 | +0.10(+3.57%) |
Jan 27, 2021 | 2.950 | 2.950 | 2.650 | 2.800 | 122,457 | -0.18(-6.04%) |
Jan 26, 2021 | 3.070 | 3.100 | 2.950 | 2.980 | 37,103 | -0.09(-2.93%) |
Jan 25, 2021 | 3.000 | 3.130 | 2.970 | 3.070 | 79,494 | +0.10(+3.37%) |
Jan 22, 2021 | 2.980 | 2.993 | 2.680 | 2.970 | 167,200 | -0.05(-1.66%) |
Jan 21, 2021 | 3.150 | 3.150 | 2.900 | 3.020 | 123,359 | -0.09(-2.89%) |
Jan 20, 2021 | 3.230 | 3.250 | 3.010 | 3.110 | 101,359 | -0.11(-3.42%) |
Jan 19, 2021 | 3.210 | 3.230 | 3.160 | 3.220 | 65,541 | +0.00(+0.00%) |
Jan 15, 2021 | 3.200 | 3.220 | 3.060 | 3.220 | 46,400 | -0.01(-0.31%) |
Jan 14, 2021 | 3.260 | 3.355 | 3.195 | 3.230 | 88,361 | -0.03(-0.92%) |
Jan 13, 2021 | 3.410 | 3.460 | 3.140 | 3.260 | 111,935 | -0.08(-2.40%) |
Jan 12, 2021 | 3.010 | 3.410 | 3.010 | 3.340 | 144,351 | +0.35(+11.71%) |
Jan 11, 2021 | 3.010 | 3.090 | 2.930 | 2.990 | 78,883 | -0.03(-0.99%) |
Jan 08, 2021 | 3.250 | 3.250 | 2.960 | 3.020 | 176,900 | -0.23(-7.08%) |
Jan 07, 2021 | 3.270 | 3.340 | 3.200 | 3.250 | 76,326 | +0.00(+0.00%) |
Jan 06, 2021 | 3.100 | 3.360 | 3.100 | 3.250 | 133,833 | +0.15(+4.84%) |
Jan 05, 2021 | 2.860 | 3.230 | 2.850 | 3.100 | 205,603 | +0.26(+9.15%) |
Jan 04, 2021 | 2.740 | 2.880 | 2.667 | 2.840 | 197,063 | +0.13(+4.80%) |
Dec 31, 2020 | 2.710 | 2.710 | 2.710 | 201,580 | -0.14(-4.91%) | |
Dec 30, 2020 | 2.600 | 2.860 | 2.600 | 2.850 | 201,580 | +0.25(+9.62%) |
Dec 29, 2020 | 2.600 | 2.700 | 2.540 | 2.600 | 331,682 | +0.00(+0.00%) |
Dec 28, 2020 | 2.790 | 2.810 | 2.600 | 2.600 | 98,409 | -0.20(-7.14%) |
Dec 24, 2020 | 2.820 | 2.820 | 2.730 | 2.800 | 94,400 | -0.06(-2.10%) |
Dec 23, 2020 | 2.690 | 2.890 | 2.645 | 2.860 | 286,384 | +0.18(+6.72%) |
Dec 22, 2020 | 2.660 | 2.710 | 2.600 | 2.680 | 156,149 | +0.02(+0.75%) |
Dec 21, 2020 | 2.540 | 2.690 | 2.490 | 2.660 | 312,580 | +0.03(+1.14%) |
Dec 18, 2020 | 2.480 | 2.747 | 2.305 | 2.630 | 477,700 | +0.26(+10.97%) |
Dec 17, 2020 | 2.190 | 2.410 | 2.130 | 2.370 | 233,192 | +0.16(+7.24%) |
Dec 16, 2020 | 2.140 | 2.280 | 2.079 | 2.210 | 278,617 | +0.14(+6.76%) |
Dec 15, 2020 | 2.050 | 2.100 | 2.020 | 2.070 | 105,541 | +0.01(+0.49%) |
Dec 14, 2020 | 2.100 | 2.110 | 2.000 | 2.060 | 263,989 | -0.06(-2.83%) |
Dec 11, 2020 | 2.150 | 2.160 | 2.000 | 2.120 | 267,500 | -0.01(-0.47%) |
Dec 10, 2020 | 1.990 | 2.160 | 1.990 | 2.130 | 189,572 | +0.14(+7.04%) |
Dec 09, 2020 | 2.070 | 2.120 | 1.960 | 1.990 | 217,382 | -0.07(-3.40%) |
Dec 08, 2020 | 2.090 | 2.160 | 2.040 | 2.060 | 151,923 | -0.04(-1.90%) |
Dec 07, 2020 | 2.160 | 2.160 | 2.060 | 2.100 | 274,485 | -0.05(-2.33%) |
Dec 04, 2020 | 2.140 | 2.280 | 2.050 | 2.150 | 369,200 | +0.08(+3.86%) |
Dec 03, 2020 | 2.100 | 2.160 | 2.059 | 2.070 | 94,904 | -0.01(-0.48%) |
Dec 02, 2020 | 2.080 | 2.150 | 2.040 | 2.080 | 71,163 | +0.00(+0.00%) |
Dec 01, 2020 | 2.090 | 2.190 | 2.050 | 2.080 | 66,926 | +0.03(+1.46%) |
Nov 30, 2020 | 2.150 | 2.220 | 2.050 | 2.050 | 273,797 | -0.10(-4.65%) |
Nov 27, 2020 | 2.120 | 2.226 | 2.100 | 2.150 | 83,300 | +0.02(+0.94%) |
Nov 25, 2020 | 2.240 | 2.240 | 2.100 | 2.130 | 135,300 | -0.15(-6.58%) |
Nov 24, 2020 | 2.380 | 2.490 | 2.250 | 2.280 | 165,546 | -0.07(-2.98%) |
Nov 23, 2020 | 2.060 | 2.380 | 2.020 | 2.350 | 137,749 | +0.33(+16.34%) |
Nov 20, 2020 | 2.050 | 2.200 | 2.010 | 2.020 | 61,200 | -0.05(-2.42%) |
Nov 19, 2020 | 2.070 | 2.120 | 1.950 | 2.070 | 64,507 | +0.02(+0.98%) |
Nov 18, 2020 | 2.010 | 2.200 | 2.010 | 2.050 | 175,439 | +0.04(+1.99%) |
Nov 17, 2020 | 1.890 | 2.050 | 1.850 | 2.010 | 127,313 | +0.06(+3.08%) |
Nov 16, 2020 | 1.700 | 1.970 | 1.670 | 1.950 | 180,679 | +0.27(+16.07%) |
Nov 13, 2020 | 1.640 | 1.722 | 1.620 | 1.680 | 136,200 | +0.04(+2.44%) |
Nov 12, 2020 | 1.800 | 1.800 | 1.610 | 1.640 | 249,446 | -0.06(-3.53%) |
Nov 11, 2020 | 1.760 | 1.830 | 1.640 | 1.700 | 141,427 | -0.05(-2.86%) |
Nov 10, 2020 | 1.870 | 1.910 | 1.740 | 1.750 | 107,642 | -0.13(-6.91%) |
Nov 09, 2020 | 2.040 | 2.060 | 1.750 | 1.880 | 217,116 | +0.06(+3.30%) |
Nov 06, 2020 | 1.810 | 1.870 | 1.790 | 1.820 | 55,700 | +0.04(+2.25%) |
Nov 05, 2020 | 1.720 | 1.830 | 1.711 | 1.780 | 59,154 | +0.08(+4.71%) |
Nov 04, 2020 | 1.810 | 1.840 | 1.690 | 1.700 | 150,978 | -0.11(-6.08%) |
Nov 03, 2020 | 1.800 | 1.920 | 1.780 | 1.810 | 70,981 | +0.00(+0.00%) |
Nov 02, 2020 | 1.720 | 1.870 | 1.720 | 1.810 | 29,702 | +0.09(+5.23%) |
Oct 30, 2020 | 1.790 | 1.841 | 1.650 | 1.720 | 46,800 | -0.07(-3.91%) |
Oct 29, 2020 | 1.690 | 1.930 | 1.660 | 1.790 | 184,670 | +0.11(+6.55%) |
Oct 28, 2020 | 1.740 | 1.760 | 1.650 | 1.680 | 223,545 | -0.16(-8.70%) |
Oct 27, 2020 | 1.990 | 1.990 | 1.720 | 1.840 | 129,954 | -0.10(-5.15%) |
Oct 26, 2020 | 2.010 | 2.020 | 1.920 | 1.940 | 78,484 | -0.11(-5.37%) |
Oct 23, 2020 | 2.130 | 2.140 | 2.050 | 2.050 | 19,100 | -0.09(-4.21%) |
Oct 22, 2020 | 2.110 | 2.180 | 2.090 | 2.140 | 33,349 | +0.04(+1.90%) |
Oct 21, 2020 | 2.110 | 2.180 | 1.980 | 2.100 | 94,545 | -0.01(-0.47%) |
Oct 20, 2020 | 2.060 | 2.210 | 2.025 | 2.110 | 46,516 | +0.08(+3.94%) |
Oct 19, 2020 | 2.090 | 2.100 | 1.960 | 2.030 | 113,610 | -0.02(-0.98%) |
Oct 16, 2020 | 2.100 | 2.160 | 2.020 | 2.050 | 62,100 | -0.04(-1.91%) |
Oct 15, 2020 | 2.070 | 2.110 | 2.020 | 2.090 | 43,152 | +0.02(+0.97%) |
Oct 14, 2020 | 2.070 | 2.140 | 2.030 | 2.070 | 99,053 | -0.01(-0.48%) |
Oct 13, 2020 | 2.240 | 2.240 | 2.040 | 2.080 | 47,237 | -0.07(-3.26%) |
Oct 12, 2020 | 2.340 | 2.340 | 2.090 | 2.150 | 143,519 | -0.16(-6.93%) |
Oct 09, 2020 | 2.240 | 2.480 | 2.240 | 2.310 | 147,700 | +0.07(+3.12%) |
Oct 08, 2020 | 2.190 | 2.270 | 2.150 | 2.240 | 85,781 | +0.05(+2.28%) |
Oct 07, 2020 | 2.200 | 2.250 | 2.140 | 2.190 | 110,171 | -0.02(-0.90%) |
Oct 06, 2020 | 2.190 | 2.450 | 2.130 | 2.210 | 192,305 | +0.03(+1.38%) |
Oct 05, 2020 | 2.050 | 2.255 | 2.050 | 2.180 | 48,310 | +0.13(+6.34%) |
Oct 02, 2020 | 1.930 | 2.090 | 1.920 | 2.050 | 60,100 | +0.06(+3.02%) |
Oct 01, 2020 | 2.040 | 2.090 | 1.981 | 1.990 | 102,941 | -0.04(-1.97%) |
Sep 30, 2020 | 2.050 | 2.130 | 2.030 | 2.030 | 82,351 | -0.04(-1.93%) |
Sep 29, 2020 | 2.110 | 2.110 | 2.020 | 2.070 | 75,951 | -0.04(-1.90%) |
Sep 28, 2020 | 2.050 | 2.200 | 2.040 | 2.110 | 146,529 | +0.08(+3.94%) |
Sep 25, 2020 | 2.160 | 2.210 | 2.020 | 2.030 | 186,500 | -0.12(-5.58%) |
Sep 24, 2020 | 2.140 | 2.170 | 2.030 | 2.150 | 143,811 | +0.00(+0.00%) |
Sep 23, 2020 | 2.300 | 2.300 | 2.140 | 2.150 | 114,510 | -0.13(-5.70%) |
Sep 22, 2020 | 2.310 | 2.310 | 2.170 | 2.280 | 117,057 | -0.01(-0.44%) |
Sep 21, 2020 | 2.300 | 2.320 | 2.240 | 2.290 | 78,251 | -0.08(-3.38%) |
Sep 18, 2020 | 2.360 | 2.410 | 2.280 | 2.370 | 152,400 | +0.00(+0.00%) |
Sep 17, 2020 | 2.330 | 2.420 | 2.280 | 2.370 | 89,976 | +0.01(+0.42%) |
Sep 16, 2020 | 2.370 | 2.540 | 2.310 | 2.360 | 113,946 | +0.02(+0.85%) |
Sep 15, 2020 | 2.400 | 2.410 | 2.310 | 2.340 | 81,732 | +0.00(+0.00%) |
Sep 14, 2020 | 2.310 | 2.380 | 2.120 | 2.340 | 117,026 | +0.11(+4.93%) |
Sep 11, 2020 | 2.410 | 2.410 | 2.190 | 2.230 | 112,400 | -0.14(-5.91%) |
Sep 10, 2020 | 2.370 | 2.530 | 2.230 | 2.370 | 291,894 | +0.00(+0.00%) |
Sep 09, 2020 | 2.500 | 2.500 | 2.280 | 2.370 | 63,155 | -0.06(-2.47%) |
Sep 08, 2020 | 2.520 | 2.520 | 2.300 | 2.430 | 56,116 | -0.07(-2.80%) |
Sep 04, 2020 | 2.440 | 2.530 | 2.400 | 2.500 | 64,900 | +0.06(+2.46%) |
Sep 03, 2020 | 2.480 | 2.624 | 2.430 | 2.440 | 149,594 | -0.14(-5.43%) |
Sep 02, 2020 | 2.680 | 2.680 | 2.460 | 2.580 | 150,735 | -0.10(-3.73%) |
Sep 01, 2020 | 2.680 | 2.730 | 2.650 | 2.680 | 55,465 | +0.00(+0.00%) |
Aug 31, 2020 | 3.000 | 3.010 | 2.650 | 2.680 | 110,630 | -0.27(-9.15%) |
Aug 28, 2020 | 2.620 | 2.950 | 2.600 | 2.950 | 61,300 | +0.30(+11.32%) |
Aug 27, 2020 | 2.590 | 2.670 | 2.550 | 2.650 | 78,211 | +0.04(+1.53%) |
Aug 26, 2020 | 2.790 | 2.790 | 2.540 | 2.610 | 110,052 | -0.14(-5.09%) |
Aug 25, 2020 | 2.800 | 2.840 | 2.720 | 2.750 | 70,568 | -0.06(-2.14%) |
Aug 24, 2020 | 2.810 | 2.875 | 2.735 | 2.810 | 72,383 | +0.02(+0.72%) |
Aug 21, 2020 | 2.860 | 2.950 | 2.730 | 2.790 | 130,800 | -0.13(-4.45%) |
Aug 20, 2020 | 3.000 | 3.080 | 2.900 | 2.920 | 111,690 | -0.19(-6.11%) |
Aug 19, 2020 | 3.140 | 3.270 | 3.060 | 3.110 | 91,133 | -0.02(-0.64%) |
Aug 18, 2020 | 3.400 | 3.470 | 3.040 | 3.130 | 147,220 | -0.26(-7.67%) |
Aug 17, 2020 | 3.410 | 3.500 | 3.230 | 3.390 | 326,465 | +0.04(+1.19%) |
Aug 14, 2020 | 3.330 | 3.370 | 3.074 | 3.350 | 275,100 | +0.07(+2.13%) |
Aug 13, 2020 | 2.840 | 3.388 | 2.770 | 3.280 | 370,395 | +0.51(+18.41%) |
Aug 12, 2020 | 2.840 | 2.890 | 2.590 | 2.770 | 169,044 | +0.00(+0.00%) |
Aug 11, 2020 | 2.920 | 2.990 | 2.710 | 2.770 | 205,064 | -0.09(-3.15%) |
Aug 10, 2020 | 2.650 | 3.080 | 2.610 | 2.860 | 491,500 | +0.36(+14.40%) |
Aug 07, 2020 | 2.520 | 2.590 | 2.300 | 2.500 | 132,800 | -0.02(-0.79%) |
Aug 06, 2020 | 2.550 | 2.563 | 2.400 | 2.520 | 71,039 | -0.04(-1.56%) |
Aug 05, 2020 | 2.460 | 2.690 | 2.460 | 2.560 | 151,088 | +0.14(+5.79%) |
Aug 04, 2020 | 2.410 | 2.490 | 2.360 | 2.420 | 71,844 | +0.00(+0.00%) |
Aug 03, 2020 | 2.420 | 2.450 | 2.330 | 2.420 | 102,279 | -0.04(-1.63%) |
Jul 31, 2020 | 2.490 | 2.530 | 2.360 | 2.460 | 108,400 | -0.08(-3.15%) |
Jul 30, 2020 | 2.420 | 2.540 | 2.300 | 2.540 | 94,035 | +0.11(+4.53%) |
Jul 29, 2020 | 2.990 | 3.080 | 2.320 | 2.430 | 451,824 | -0.32(-11.64%) |
Jul 28, 2020 | 2.560 | 2.836 | 2.550 | 2.750 | 355,419 | +0.22(+8.70%) |
Jul 27, 2020 | 2.380 | 2.680 | 2.300 | 2.530 | 233,523 | +0.19(+8.12%) |
Jul 24, 2020 | 2.370 | 2.380 | 2.300 | 2.340 | 50,500 | +0.03(+1.30%) |
Jul 23, 2020 | 2.340 | 2.440 | 2.260 | 2.310 | 69,498 | +0.01(+0.43%) |
Jul 22, 2020 | 2.470 | 2.470 | 2.240 | 2.300 | 153,761 | -0.03(-1.29%) |
Jul 21, 2020 | 2.210 | 2.440 | 2.210 | 2.330 | 254,682 | +0.12(+5.43%) |
Jul 20, 2020 | 2.230 | 2.320 | 2.160 | 2.210 | 216,111 | -0.02(-0.90%) |
Jul 17, 2020 | 2.430 | 2.430 | 2.170 | 2.230 | 138,700 | -0.10(-4.29%) |
Jul 16, 2020 | 2.320 | 2.360 | 2.220 | 2.330 | 301,131 | +0.00(+0.00%) |
Jul 15, 2020 | 2.460 | 2.580 | 2.280 | 2.330 | 394,099 | -0.07(-2.92%) |
Jul 14, 2020 | 2.180 | 2.485 | 2.100 | 2.400 | 353,164 | +0.22(+10.09%) |
Jul 13, 2020 | 2.350 | 2.390 | 2.120 | 2.180 | 244,584 | -0.15(-6.44%) |
Jul 10, 2020 | 2.230 | 2.380 | 2.190 | 2.330 | 208,200 | +0.10(+4.48%) |
Jul 09, 2020 | 2.310 | 2.390 | 2.210 | 2.230 | 220,686 | -0.10(-4.29%) |
Jul 08, 2020 | 2.270 | 2.410 | 2.230 | 2.330 | 202,318 | +0.07(+3.10%) |
Jul 07, 2020 | 2.340 | 2.400 | 2.230 | 2.260 | 240,172 | -0.10(-4.24%) |
Jul 06, 2020 | 2.670 | 2.700 | 2.360 | 2.360 | 515,661 | -0.25(-9.58%) |
Jul 02, 2020 | 2.740 | 2.780 | 2.560 | 2.610 | 260,800 | -0.06(-2.25%) |
Jul 01, 2020 | 2.560 | 2.780 | 2.520 | 2.670 | 284,444 | +0.12(+4.71%) |
Jun 30, 2020 | 2.570 | 2.650 | 2.460 | 2.550 | 313,042 | -0.11(-4.14%) |
Jun 29, 2020 | 2.680 | 2.884 | 2.530 | 2.660 | 668,491 | -0.02(-0.75%) |
Jun 26, 2020 | 2.320 | 2.800 | 2.170 | 2.680 | 2,226,200 | +0.32(+13.56%) |
Jun 25, 2020 | 2.470 | 2.581 | 2.230 | 2.360 | 716,280 | -0.20(-7.81%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.510 | 2.560 | 676,911 | -0.46(-15.23%) |
Jun 23, 2020 | 3.110 | 3.180 | 2.970 | 3.020 | 397,330 | -0.03(-0.98%) |
Jun 22, 2020 | 3.330 | 3.330 | 2.960 | 3.050 | 485,857 | -0.19(-5.86%) |
Jun 19, 2020 | 3.580 | 3.580 | 3.220 | 3.240 | 342,900 | -0.15(-4.42%) |
Jun 18, 2020 | 3.130 | 3.420 | 2.800 | 3.390 | 510,869 | +0.25(+7.96%) |
Jun 17, 2020 | 3.680 | 3.680 | 3.050 | 3.140 | 460,802 | -0.51(-13.97%) |
Jun 16, 2020 | 3.820 | 4.200 | 3.600 | 3.650 | 354,000 | +0.11(+3.11%) |
Jun 15, 2020 | 3.300 | 3.647 | 3.040 | 3.540 | 453,258 | +0.11(+3.21%) |
Jun 12, 2020 | 4.010 | 4.060 | 3.360 | 3.430 | 538,700 | -0.13(-3.65%) |
Jun 11, 2020 | 3.160 | 3.910 | 3.000 | 3.560 | 635,916 | -0.37(-9.41%) |
Jun 10, 2020 | 4.400 | 4.750 | 3.330 | 3.930 | 982,046 | -0.46(-10.48%) |
Jun 09, 2020 | 4.500 | 4.650 | 3.560 | 4.390 | 816,291 | -0.40(-8.35%) |
Jun 08, 2020 | 3.640 | 5.000 | 3.630 | 4.790 | 1,730,193 | +1.48(+44.71%) |
Jun 05, 2020 | 2.990 | 3.400 | 2.690 | 3.310 | 2,385,900 | +0.86(+35.10%) |
Jun 04, 2020 | 1.970 | 2.630 | 1.850 | 2.450 | 2,373,687 | +0.63(+34.62%) |
Jun 03, 2020 | 1.550 | 1.970 | 1.500 | 1.820 | 2,006,537 | +0.31(+20.53%) |
Jun 02, 2020 | 1.520 | 1.540 | 1.490 | 1.510 | 362,840 | +0.01(+0.67%) |
Jun 01, 2020 | 1.570 | 1.570 | 1.500 | 1.500 | 511,931 | -0.05(-3.23%) |
May 29, 2020 | 1.600 | 1.600 | 1.460 | 1.550 | 1,416,000 | +0.03(+1.97%) |
May 28, 2020 | 1.570 | 1.580 | 1.490 | 1.520 | 926,507 | +0.01(+0.66%) |
May 27, 2020 | 1.620 | 1.630 | 1.490 | 1.510 | 865,665 | -0.06(-3.82%) |
May 26, 2020 | 1.590 | 1.600 | 1.530 | 1.570 | 812,049 | +0.03(+1.95%) |
May 22, 2020 | 1.560 | 1.640 | 1.480 | 1.540 | 1,217,800 | +0.05(+3.36%) |
May 21, 2020 | 1.510 | 1.550 | 1.490 | 1.490 | 200,835 | -0.01(-0.67%) |
May 20, 2020 | 1.570 | 1.650 | 1.470 | 1.500 | 569,457 | -0.06(-3.85%) |
May 19, 2020 | 1.800 | 1.800 | 1.550 | 1.560 | 642,156 | -0.22(-12.36%) |
May 18, 2020 | 1.920 | 1.985 | 1.770 | 1.780 | 290,364 | -0.09(-4.81%) |
May 15, 2020 | 1.900 | 1.920 | 1.850 | 1.870 | 160,700 | +0.05(+2.75%) |
May 14, 2020 | 1.910 | 1.920 | 1.780 | 1.820 | 158,730 | -0.13(-6.67%) |
May 13, 2020 | 2.090 | 2.120 | 1.930 | 1.950 | 149,627 | -0.14(-6.70%) |
May 12, 2020 | 2.310 | 2.360 | 2.070 | 2.090 | 187,587 | -0.20(-8.73%) |
May 11, 2020 | 2.350 | 2.410 | 2.160 | 2.290 | 150,962 | -0.12(-4.98%) |
May 08, 2020 | 2.400 | 2.670 | 2.390 | 2.410 | 115,000 | +0.02(+0.84%) |
May 07, 2020 | 2.680 | 2.680 | 2.320 | 2.390 | 88,483 | -0.19(-7.36%) |
May 06, 2020 | 2.720 | 2.800 | 2.550 | 2.580 | 50,870 | -0.03(-1.15%) |
May 05, 2020 | 2.970 | 3.057 | 2.536 | 2.610 | 122,884 | -0.23(-8.10%) |
May 04, 2020 | 2.900 | 3.030 | 2.790 | 2.840 | 111,618 | -0.15(-5.02%) |