Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.260 | 2.260 | 2.130 | 2.210 | 56,299 | -0.05(-2.21%) |
May 27, 2021 | 2.220 | 2.270 | 2.200 | 2.260 | 58,640 | +0.08(+3.67%) |
May 26, 2021 | 2.190 | 2.220 | 2.140 | 2.180 | 50,541 | -0.01(-0.46%) |
May 25, 2021 | 2.260 | 2.279 | 2.190 | 2.190 | 42,773 | -0.09(-3.95%) |
May 24, 2021 | 2.180 | 2.290 | 2.180 | 2.280 | 78,213 | +0.10(+4.59%) |
May 21, 2021 | 2.180 | 2.220 | 2.100 | 2.180 | 90,882 | +0.04(+1.87%) |
May 20, 2021 | 2.100 | 2.165 | 2.100 | 2.140 | 139,360 | +0.02(+0.94%) |
May 19, 2021 | 2.090 | 2.140 | 2.060 | 2.120 | 187,000 | +0.07(+3.41%) |
May 18, 2021 | 2.340 | 2.455 | 2.040 | 2.050 | 443,757 | -0.30(-12.77%) |
May 17, 2021 | 2.370 | 2.480 | 2.300 | 2.350 | 143,095 | -0.02(-0.84%) |
May 14, 2021 | 2.200 | 2.520 | 2.120 | 2.370 | 240,392 | +0.26(+12.32%) |
May 13, 2021 | 2.070 | 2.140 | 2.010 | 2.110 | 172,467 | +0.07(+3.43%) |
May 12, 2021 | 2.170 | 2.191 | 2.010 | 2.040 | 116,615 | -0.14(-6.42%) |
May 11, 2021 | 2.020 | 2.200 | 2.000 | 2.180 | 120,818 | +0.11(+5.31%) |
May 10, 2021 | 2.040 | 2.100 | 2.024 | 2.070 | 171,854 | +0.05(+2.48%) |
May 07, 2021 | 2.070 | 2.110 | 2.010 | 2.020 | 113,752 | -0.05(-2.42%) |
May 06, 2021 | 2.060 | 2.117 | 2.060 | 2.070 | 238,608 | +0.00(+0.00%) |
May 05, 2021 | 2.130 | 2.140 | 2.040 | 2.070 | 197,027 | -0.06(-2.82%) |
May 04, 2021 | 2.130 | 2.340 | 2.120 | 2.130 | 165,173 | -0.03(-1.39%) |
May 03, 2021 | 2.150 | 2.200 | 2.130 | 2.160 | 53,656 | +0.04(+1.89%) |
Apr 30, 2021 | 2.200 | 2.220 | 2.090 | 2.120 | 80,300 | -0.10(-4.50%) |
Apr 29, 2021 | 2.210 | 2.250 | 2.200 | 2.220 | 86,337 | +0.04(+1.83%) |
Apr 28, 2021 | 2.180 | 2.250 | 2.120 | 2.180 | 56,981 | -0.03(-1.36%) |
Apr 27, 2021 | 2.190 | 2.240 | 2.140 | 2.210 | 97,502 | +0.03(+1.38%) |
Apr 26, 2021 | 2.100 | 2.260 | 2.100 | 2.180 | 156,120 | +0.10(+4.81%) |
Apr 23, 2021 | 2.030 | 2.110 | 2.030 | 2.080 | 160,600 | +0.05(+2.46%) |
Apr 22, 2021 | 2.080 | 2.090 | 2.010 | 2.030 | 85,899 | -0.06(-2.87%) |
Apr 21, 2021 | 2.160 | 2.170 | 2.070 | 2.090 | 79,118 | -0.07(-3.24%) |
Apr 20, 2021 | 2.060 | 2.160 | 2.040 | 2.160 | 114,981 | +0.11(+5.37%) |
Apr 19, 2021 | 2.040 | 2.070 | 2.040 | 2.050 | 95,376 | +0.04(+1.99%) |
Apr 16, 2021 | 2.250 | 2.250 | 2.010 | 2.010 | 165,000 | -0.23(-10.27%) |
Apr 15, 2021 | 2.250 | 2.290 | 2.210 | 2.240 | 86,137 | -0.02(-0.88%) |
Apr 14, 2021 | 2.270 | 2.360 | 2.250 | 2.260 | 122,033 | -0.03(-1.31%) |
Apr 13, 2021 | 2.250 | 2.300 | 2.220 | 2.290 | 142,783 | +0.06(+2.69%) |
Apr 12, 2021 | 2.400 | 2.590 | 2.110 | 2.230 | 334,383 | +0.08(+3.72%) |
Apr 09, 2021 | 2.200 | 2.247 | 2.120 | 2.150 | 53,200 | -0.07(-3.15%) |
Apr 08, 2021 | 2.150 | 2.240 | 2.070 | 2.220 | 103,304 | +0.08(+3.74%) |
Apr 07, 2021 | 2.120 | 2.180 | 2.060 | 2.140 | 152,101 | +0.03(+1.42%) |
Apr 06, 2021 | 2.130 | 2.200 | 2.100 | 2.110 | 57,989 | -0.03(-1.40%) |
Apr 05, 2021 | 2.140 | 2.200 | 2.040 | 2.140 | 114,678 | +0.04(+1.90%) |
Apr 01, 2021 | 2.030 | 2.200 | 2.010 | 2.100 | 92,400 | +0.10(+5.00%) |
Mar 31, 2021 | 2.050 | 2.100 | 2.000 | 2.000 | 108,420 | -0.04(-1.96%) |
Mar 30, 2021 | 2.070 | 2.120 | 2.030 | 2.040 | 91,401 | -0.03(-1.45%) |
Mar 29, 2021 | 2.380 | 2.380 | 2.070 | 2.070 | 86,861 | -0.05(-2.36%) |
Mar 26, 2021 | 2.130 | 2.200 | 2.100 | 2.120 | 54,300 | +0.00(+0.00%) |
Mar 25, 2021 | 2.010 | 2.120 | 2.010 | 2.120 | 87,623 | +0.08(+3.92%) |
Mar 24, 2021 | 2.090 | 2.240 | 2.040 | 2.040 | 69,287 | -0.02(-0.73%) |
Mar 23, 2021 | 2.220 | 2.289 | 2.050 | 2.055 | 223,869 | -0.17(-7.43%) |
Mar 22, 2021 | 2.240 | 2.270 | 2.200 | 2.220 | 77,084 | +0.01(+0.45%) |
Mar 19, 2021 | 2.340 | 2.390 | 2.190 | 2.210 | 389,600 | -0.10(-4.33%) |
Mar 18, 2021 | 2.430 | 2.440 | 2.300 | 2.310 | 122,576 | -0.08(-3.35%) |
Mar 17, 2021 | 2.320 | 2.450 | 2.290 | 2.390 | 92,752 | +0.08(+3.46%) |
Mar 16, 2021 | 2.330 | 2.375 | 2.300 | 2.310 | 104,229 | -0.02(-0.86%) |
Mar 15, 2021 | 2.410 | 2.410 | 2.300 | 2.330 | 93,793 | -0.08(-3.32%) |
Mar 12, 2021 | 2.330 | 2.410 | 2.260 | 2.410 | 172,800 | +0.09(+3.88%) |
Mar 11, 2021 | 2.480 | 2.480 | 2.120 | 2.320 | 302,717 | -0.21(-8.30%) |
Mar 10, 2021 | 2.460 | 2.540 | 2.440 | 2.530 | 97,685 | +0.09(+3.69%) |
Mar 09, 2021 | 2.420 | 2.470 | 2.380 | 2.440 | 54,778 | +0.02(+0.83%) |
Mar 08, 2021 | 2.420 | 2.510 | 2.360 | 2.420 | 83,932 | +0.00(+0.00%) |
Mar 05, 2021 | 2.350 | 2.440 | 2.220 | 2.420 | 127,500 | +0.06(+2.54%) |
Mar 04, 2021 | 2.430 | 2.430 | 2.260 | 2.360 | 172,370 | -0.09(-3.67%) |
Mar 03, 2021 | 2.480 | 2.530 | 2.370 | 2.450 | 101,435 | -0.03(-1.21%) |
Mar 02, 2021 | 2.440 | 2.480 | 2.367 | 2.480 | 64,614 | +0.05(+2.06%) |
Mar 01, 2021 | 2.450 | 2.520 | 2.400 | 2.430 | 90,976 | +0.04(+1.67%) |
Feb 26, 2021 | 2.510 | 2.510 | 2.300 | 2.390 | 136,600 | -0.11(-4.40%) |
Feb 25, 2021 | 2.670 | 2.750 | 2.460 | 2.500 | 136,169 | -0.14(-5.30%) |
Feb 24, 2021 | 2.410 | 2.890 | 2.390 | 2.640 | 463,087 | +0.25(+10.46%) |
Feb 23, 2021 | 2.450 | 2.490 | 2.260 | 2.390 | 119,888 | -0.18(-7.00%) |
Feb 22, 2021 | 2.490 | 2.600 | 2.430 | 2.570 | 103,749 | +0.09(+3.63%) |
Feb 19, 2021 | 2.430 | 2.490 | 2.390 | 2.480 | 91,600 | +0.05(+2.06%) |
Feb 18, 2021 | 2.520 | 2.520 | 2.370 | 2.430 | 107,654 | -0.12(-4.71%) |
Feb 17, 2021 | 2.530 | 2.600 | 2.480 | 2.550 | 109,936 | -0.05(-1.92%) |
Feb 16, 2021 | 2.650 | 2.680 | 2.530 | 2.600 | 143,711 | +0.07(+2.77%) |
Feb 12, 2021 | 2.560 | 2.560 | 2.440 | 2.530 | 190,300 | -0.04(-1.56%) |
Feb 11, 2021 | 2.630 | 2.770 | 2.510 | 2.570 | 251,107 | -0.03(-1.15%) |
Feb 10, 2021 | 2.600 | 2.650 | 2.350 | 2.600 | 462,938 | +0.05(+1.96%) |
Feb 09, 2021 | 2.450 | 2.590 | 2.350 | 2.550 | 337,580 | +0.12(+4.94%) |
Feb 08, 2021 | 2.280 | 2.460 | 2.260 | 2.430 | 431,006 | +0.15(+6.58%) |
Feb 05, 2021 | 2.120 | 2.400 | 2.100 | 2.280 | 712,900 | +0.18(+8.57%) |
Feb 04, 2021 | 2.050 | 2.100 | 1.984 | 2.100 | 359,869 | +0.06(+2.94%) |
Feb 03, 2021 | 2.050 | 2.090 | 1.980 | 2.040 | 352,055 | +0.05(+2.51%) |
Feb 02, 2021 | 1.970 | 2.170 | 1.950 | 1.990 | 659,743 | +0.05(+2.58%) |
Feb 01, 2021 | 1.960 | 2.010 | 1.920 | 1.940 | 149,204 | -0.02(-1.02%) |
Jan 29, 2021 | 1.950 | 2.030 | 1.890 | 1.960 | 149,900 | +0.01(+0.51%) |
Jan 28, 2021 | 1.930 | 1.990 | 1.850 | 1.950 | 228,577 | +0.02(+1.04%) |
Jan 27, 2021 | 1.930 | 1.990 | 1.830 | 1.930 | 244,070 | -0.09(-4.46%) |
Jan 26, 2021 | 2.040 | 2.040 | 1.980 | 2.020 | 162,354 | -0.02(-0.98%) |
Jan 25, 2021 | 2.050 | 2.055 | 1.960 | 2.040 | 225,062 | +0.01(+0.49%) |
Jan 22, 2021 | 1.990 | 2.030 | 1.940 | 2.030 | 110,000 | +0.02(+1.00%) |
Jan 21, 2021 | 2.020 | 2.060 | 1.990 | 2.010 | 127,659 | -0.02(-0.99%) |
Jan 20, 2021 | 2.020 | 2.060 | 2.000 | 2.030 | 150,310 | +0.01(+0.50%) |
Jan 19, 2021 | 2.030 | 2.050 | 1.990 | 2.020 | 457,056 | +0.05(+2.54%) |
Jan 15, 2021 | 1.950 | 1.980 | 1.910 | 1.970 | 262,900 | +0.07(+3.68%) |
Jan 14, 2021 | 1.870 | 1.950 | 1.870 | 1.900 | 262,697 | +0.05(+2.70%) |
Jan 13, 2021 | 2.010 | 2.060 | 1.840 | 1.850 | 527,937 | -0.13(-6.57%) |
Jan 12, 2021 | 2.120 | 2.140 | 1.900 | 1.980 | 1,128,416 | -0.15(-7.04%) |
Jan 11, 2021 | 2.100 | 2.200 | 2.090 | 2.130 | 129,539 | +0.00(+0.00%) |
Jan 08, 2021 | 2.150 | 2.239 | 2.100 | 2.130 | 65,900 | -0.03(-1.39%) |
Jan 07, 2021 | 2.130 | 2.250 | 2.120 | 2.160 | 75,190 | +0.02(+0.93%) |
Jan 06, 2021 | 2.200 | 2.280 | 2.060 | 2.140 | 122,774 | -0.05(-2.28%) |
Jan 05, 2021 | 2.190 | 2.340 | 2.150 | 2.190 | 98,787 | -0.02(-0.90%) |
Jan 04, 2021 | 2.310 | 2.330 | 2.200 | 2.210 | 66,151 | -0.06(-2.64%) |
Dec 31, 2020 | 2.270 | 2.270 | 2.270 | 59,146 | -0.05(-2.16%) | |
Dec 30, 2020 | 2.400 | 2.400 | 2.320 | 2.320 | 59,146 | -0.09(-3.73%) |
Dec 29, 2020 | 2.420 | 2.420 | 2.350 | 2.410 | 44,963 | +0.03(+1.26%) |
Dec 28, 2020 | 2.380 | 2.400 | 2.350 | 2.380 | 36,742 | +0.01(+0.42%) |
Dec 24, 2020 | 2.370 | 2.380 | 2.290 | 2.370 | 40,100 | -0.02(-0.84%) |
Dec 23, 2020 | 2.260 | 2.478 | 2.260 | 2.390 | 64,615 | +0.08(+3.46%) |
Dec 22, 2020 | 2.500 | 2.600 | 2.310 | 2.310 | 109,254 | -0.18(-7.23%) |
Dec 21, 2020 | 2.550 | 2.660 | 2.480 | 2.490 | 112,829 | -0.17(-6.39%) |
Dec 18, 2020 | 2.350 | 2.855 | 2.270 | 2.660 | 332,200 | +0.32(+13.68%) |
Dec 17, 2020 | 2.470 | 2.496 | 2.330 | 2.340 | 82,706 | -0.12(-4.88%) |
Dec 16, 2020 | 2.610 | 2.634 | 2.460 | 2.460 | 67,588 | -0.13(-5.02%) |
Dec 15, 2020 | 2.500 | 2.680 | 2.500 | 2.590 | 83,379 | +0.10(+4.02%) |
Dec 14, 2020 | 2.490 | 2.570 | 2.490 | 2.490 | 53,042 | +0.00(+0.00%) |
Dec 11, 2020 | 2.550 | 2.550 | 2.460 | 2.490 | 43,400 | -0.08(-3.11%) |
Dec 10, 2020 | 2.480 | 2.720 | 2.480 | 2.570 | 86,518 | +0.10(+4.05%) |
Dec 09, 2020 | 2.580 | 2.580 | 2.410 | 2.470 | 58,870 | -0.08(-3.14%) |
Dec 08, 2020 | 2.430 | 2.595 | 2.390 | 2.550 | 59,879 | +0.10(+4.08%) |
Dec 07, 2020 | 2.470 | 2.530 | 2.390 | 2.450 | 79,351 | -0.05(-2.00%) |
Dec 04, 2020 | 2.370 | 2.500 | 2.360 | 2.500 | 50,900 | +0.14(+5.93%) |
Dec 03, 2020 | 2.340 | 2.400 | 2.294 | 2.360 | 21,816 | +0.03(+1.29%) |
Dec 02, 2020 | 2.400 | 2.430 | 2.240 | 2.330 | 82,286 | -0.14(-5.67%) |
Dec 01, 2020 | 2.310 | 2.470 | 2.291 | 2.470 | 64,519 | +0.17(+7.39%) |
Nov 30, 2020 | 2.340 | 2.340 | 2.200 | 2.300 | 58,716 | -0.07(-2.95%) |
Nov 27, 2020 | 2.350 | 2.370 | 2.260 | 2.370 | 18,100 | -0.01(-0.42%) |
Nov 25, 2020 | 2.320 | 2.380 | 2.280 | 2.380 | 35,200 | +0.03(+1.28%) |
Nov 24, 2020 | 2.350 | 2.370 | 2.290 | 2.350 | 69,310 | +0.05(+2.17%) |
Nov 23, 2020 | 2.240 | 2.320 | 2.200 | 2.300 | 56,273 | +0.06(+2.68%) |
Nov 20, 2020 | 2.180 | 2.310 | 2.126 | 2.240 | 67,900 | +0.01(+0.45%) |
Nov 19, 2020 | 2.170 | 2.230 | 2.060 | 2.230 | 94,909 | +0.09(+4.21%) |
Nov 18, 2020 | 2.210 | 2.250 | 2.120 | 2.140 | 74,378 | -0.01(-0.47%) |
Nov 17, 2020 | 2.200 | 2.210 | 2.138 | 2.150 | 78,161 | -0.10(-4.44%) |
Nov 16, 2020 | 2.270 | 2.330 | 2.120 | 2.250 | 77,646 | +0.01(+0.45%) |
Nov 13, 2020 | 2.290 | 2.290 | 2.210 | 2.240 | 30,900 | -0.04(-1.75%) |
Nov 12, 2020 | 2.350 | 2.360 | 2.250 | 2.280 | 41,506 | -0.10(-4.20%) |
Nov 11, 2020 | 2.430 | 2.440 | 2.310 | 2.380 | 48,708 | -0.03(-1.24%) |
Nov 10, 2020 | 2.430 | 2.450 | 2.290 | 2.410 | 66,547 | +0.03(+1.26%) |
Nov 09, 2020 | 2.260 | 2.590 | 2.220 | 2.380 | 102,366 | +0.12(+5.31%) |
Nov 06, 2020 | 2.160 | 2.330 | 2.040 | 2.260 | 169,200 | -0.09(-3.83%) |
Nov 05, 2020 | 2.100 | 2.390 | 2.100 | 2.350 | 40,654 | +0.24(+11.37%) |
Nov 04, 2020 | 2.290 | 2.290 | 1.990 | 2.110 | 50,018 | -0.17(-7.46%) |
Nov 03, 2020 | 2.250 | 2.300 | 2.140 | 2.280 | 53,272 | +0.09(+4.11%) |
Nov 02, 2020 | 2.070 | 2.289 | 2.020 | 2.190 | 134,634 | +0.13(+6.31%) |
Oct 30, 2020 | 2.100 | 2.100 | 2.020 | 2.060 | 196,800 | -0.04(-1.90%) |
Oct 29, 2020 | 2.050 | 2.110 | 2.006 | 2.100 | 29,633 | +0.03(+1.45%) |
Oct 28, 2020 | 2.100 | 2.170 | 2.020 | 2.070 | 47,437 | -0.06(-2.82%) |
Oct 27, 2020 | 2.220 | 2.355 | 2.110 | 2.130 | 52,331 | -0.07(-3.18%) |
Oct 26, 2020 | 2.240 | 2.240 | 2.000 | 2.200 | 69,064 | -0.04(-1.79%) |
Oct 23, 2020 | 2.270 | 2.340 | 2.220 | 2.240 | 44,500 | -0.05(-2.18%) |
Oct 22, 2020 | 2.310 | 2.320 | 2.280 | 2.290 | 36,331 | -0.03(-1.29%) |
Oct 21, 2020 | 2.350 | 2.360 | 2.288 | 2.320 | 33,630 | -0.01(-0.43%) |
Oct 20, 2020 | 2.420 | 2.440 | 2.320 | 2.330 | 102,610 | -0.06(-2.51%) |
Oct 19, 2020 | 2.350 | 2.450 | 2.350 | 2.390 | 77,440 | +0.04(+1.70%) |
Oct 16, 2020 | 2.380 | 2.410 | 2.320 | 2.350 | 178,600 | -0.05(-2.08%) |
Oct 15, 2020 | 2.360 | 2.400 | 2.280 | 2.400 | 41,703 | +0.04(+1.69%) |
Oct 14, 2020 | 2.514 | 2.515 | 2.350 | 2.360 | 129,363 | -0.13(-5.22%) |
Oct 13, 2020 | 2.520 | 2.568 | 2.480 | 2.490 | 22,586 | -0.04(-1.58%) |
Oct 12, 2020 | 2.570 | 2.680 | 2.470 | 2.530 | 69,741 | -0.07(-2.69%) |
Oct 09, 2020 | 2.670 | 2.690 | 2.400 | 2.600 | 40,000 | -0.05(-1.89%) |
Oct 08, 2020 | 2.600 | 2.684 | 2.600 | 2.650 | 43,246 | +0.09(+3.52%) |
Oct 07, 2020 | 2.430 | 2.570 | 2.430 | 2.560 | 34,920 | +0.12(+4.92%) |
Oct 06, 2020 | 2.470 | 2.550 | 2.410 | 2.440 | 37,627 | -0.01(-0.41%) |
Oct 05, 2020 | 2.390 | 2.470 | 2.320 | 2.450 | 24,404 | +0.06(+2.51%) |
Oct 02, 2020 | 2.300 | 2.420 | 2.280 | 2.390 | 39,400 | +0.00(+0.00%) |
Oct 01, 2020 | 2.460 | 2.460 | 2.350 | 2.390 | 71,717 | -0.04(-1.65%) |
Sep 30, 2020 | 2.450 | 2.510 | 2.400 | 2.430 | 21,025 | +0.00(+0.00%) |
Sep 29, 2020 | 2.560 | 2.560 | 2.380 | 2.430 | 32,098 | -0.13(-5.08%) |
Sep 28, 2020 | 2.390 | 2.580 | 2.371 | 2.560 | 41,116 | +0.16(+6.67%) |
Sep 25, 2020 | 2.440 | 2.450 | 2.360 | 2.400 | 40,100 | -0.05(-2.04%) |
Sep 24, 2020 | 2.510 | 2.540 | 2.430 | 2.450 | 51,094 | -0.07(-2.78%) |
Sep 23, 2020 | 2.910 | 2.910 | 2.505 | 2.520 | 58,987 | -0.39(-13.40%) |
Sep 22, 2020 | 2.910 | 2.930 | 2.840 | 2.910 | 70,147 | +0.00(+0.00%) |
Sep 21, 2020 | 3.000 | 3.000 | 2.775 | 2.910 | 110,545 | -0.15(-4.75%) |
Sep 18, 2020 | 3.090 | 3.090 | 2.755 | 3.055 | 204,000 | +0.03(+0.83%) |
Sep 17, 2020 | 2.660 | 3.050 | 2.620 | 3.030 | 478,834 | +0.32(+11.81%) |
Sep 16, 2020 | 2.570 | 2.715 | 2.570 | 2.710 | 96,603 | +0.14(+5.45%) |
Sep 15, 2020 | 2.540 | 2.630 | 2.440 | 2.570 | 37,179 | +0.02(+0.78%) |
Sep 14, 2020 | 2.510 | 2.585 | 2.480 | 2.550 | 46,906 | +0.05(+2.00%) |
Sep 11, 2020 | 2.590 | 2.590 | 2.500 | 2.500 | 42,800 | -0.02(-0.79%) |
Sep 10, 2020 | 2.580 | 2.630 | 2.520 | 2.520 | 104,981 | -0.05(-1.95%) |
Sep 09, 2020 | 2.610 | 2.650 | 2.570 | 2.570 | 91,244 | +0.04(+1.58%) |
Sep 08, 2020 | 2.450 | 2.610 | 2.350 | 2.530 | 65,074 | +0.00(+0.00%) |
Sep 04, 2020 | 2.420 | 2.560 | 2.420 | 2.530 | 77,100 | +0.14(+5.86%) |
Sep 03, 2020 | 2.460 | 2.600 | 2.390 | 2.390 | 46,733 | -0.12(-4.78%) |
Sep 02, 2020 | 2.500 | 2.530 | 2.418 | 2.510 | 46,334 | -0.01(-0.40%) |
Sep 01, 2020 | 2.470 | 2.540 | 2.450 | 2.520 | 66,111 | +0.04(+1.61%) |
Aug 31, 2020 | 2.490 | 2.512 | 2.437 | 2.480 | 54,475 | -0.09(-3.50%) |
Aug 28, 2020 | 2.560 | 2.611 | 2.410 | 2.570 | 50,900 | +0.05(+1.98%) |
Aug 27, 2020 | 2.510 | 2.620 | 2.411 | 2.520 | 105,363 | +0.02(+0.80%) |
Aug 26, 2020 | 2.490 | 2.535 | 2.440 | 2.500 | 60,907 | +0.01(+0.40%) |
Aug 25, 2020 | 2.500 | 2.510 | 2.420 | 2.490 | 135,495 | -0.01(-0.40%) |
Aug 24, 2020 | 2.310 | 2.500 | 2.270 | 2.500 | 87,075 | +0.19(+8.23%) |
Aug 21, 2020 | 2.310 | 2.320 | 2.260 | 2.310 | 46,500 | -0.01(-0.43%) |
Aug 20, 2020 | 2.370 | 2.400 | 2.290 | 2.320 | 35,303 | -0.08(-3.33%) |
Aug 19, 2020 | 2.500 | 2.513 | 2.390 | 2.400 | 37,488 | -0.09(-3.61%) |
Aug 18, 2020 | 2.450 | 2.550 | 2.440 | 2.490 | 52,461 | +0.06(+2.47%) |
Aug 17, 2020 | 2.360 | 2.480 | 2.350 | 2.430 | 58,537 | +0.07(+2.97%) |
Aug 14, 2020 | 2.390 | 2.410 | 2.330 | 2.360 | 75,400 | -0.04(-1.67%) |
Aug 13, 2020 | 2.390 | 2.420 | 2.360 | 2.400 | 36,756 | +0.03(+1.27%) |
Aug 12, 2020 | 2.370 | 2.410 | 2.340 | 2.370 | 73,770 | +0.05(+2.16%) |
Aug 11, 2020 | 2.400 | 2.480 | 2.310 | 2.320 | 152,236 | -0.17(-6.83%) |
Aug 10, 2020 | 2.670 | 2.690 | 2.470 | 2.490 | 184,892 | -0.17(-6.39%) |
Aug 07, 2020 | 2.470 | 2.730 | 2.430 | 2.660 | 117,800 | +0.18(+7.26%) |
Aug 06, 2020 | 2.500 | 2.550 | 2.410 | 2.480 | 120,421 | -0.02(-0.80%) |
Aug 05, 2020 | 2.500 | 2.500 | 2.490 | 2.500 | 48,824 | +0.00(+0.00%) |
Aug 04, 2020 | 2.380 | 2.500 | 2.340 | 2.500 | 46,604 | +0.13(+5.49%) |
Aug 03, 2020 | 2.450 | 2.450 | 2.350 | 2.370 | 60,817 | -0.07(-2.87%) |
Jul 31, 2020 | 2.450 | 2.500 | 2.425 | 2.440 | 65,100 | +0.00(+0.00%) |
Jul 30, 2020 | 2.450 | 2.450 | 2.370 | 2.440 | 43,082 | -0.04(-1.61%) |
Jul 29, 2020 | 2.500 | 2.500 | 2.430 | 2.480 | 70,810 | -0.01(-0.40%) |
Jul 28, 2020 | 2.500 | 2.500 | 2.360 | 2.490 | 86,392 | +0.02(+0.81%) |
Jul 27, 2020 | 2.300 | 2.480 | 2.260 | 2.470 | 49,852 | +0.17(+7.39%) |
Jul 24, 2020 | 2.390 | 2.395 | 2.300 | 2.300 | 33,300 | -0.09(-3.77%) |
Jul 23, 2020 | 2.530 | 2.585 | 2.350 | 2.390 | 41,667 | -0.16(-6.27%) |
Jul 22, 2020 | 2.580 | 2.700 | 2.480 | 2.550 | 58,937 | -0.05(-1.92%) |
Jul 21, 2020 | 2.470 | 2.640 | 2.470 | 2.600 | 84,516 | +0.16(+6.56%) |
Jul 20, 2020 | 2.330 | 2.529 | 2.296 | 2.440 | 96,871 | +0.11(+4.72%) |
Jul 17, 2020 | 2.360 | 2.470 | 2.270 | 2.330 | 111,800 | +0.06(+2.64%) |
Jul 16, 2020 | 2.430 | 2.430 | 2.260 | 2.270 | 92,541 | -0.18(-7.35%) |
Jul 15, 2020 | 2.390 | 2.520 | 2.330 | 2.450 | 106,727 | +0.08(+3.38%) |
Jul 14, 2020 | 2.200 | 2.380 | 2.150 | 2.370 | 75,892 | +0.16(+7.24%) |
Jul 13, 2020 | 2.280 | 2.290 | 2.180 | 2.210 | 92,778 | -0.04(-1.78%) |
Jul 10, 2020 | 2.250 | 2.280 | 2.150 | 2.250 | 152,300 | +0.03(+1.35%) |
Jul 09, 2020 | 2.540 | 2.540 | 2.120 | 2.220 | 303,216 | -0.32(-12.60%) |
Jul 08, 2020 | 2.600 | 2.650 | 2.460 | 2.540 | 95,152 | -0.05(-1.93%) |
Jul 07, 2020 | 2.650 | 2.700 | 2.580 | 2.590 | 160,237 | -0.07(-2.63%) |
Jul 06, 2020 | 2.780 | 2.860 | 2.605 | 2.660 | 153,220 | -0.10(-3.62%) |
Jul 02, 2020 | 2.790 | 2.825 | 2.730 | 2.760 | 111,100 | +0.06(+2.22%) |
Jul 01, 2020 | 3.020 | 3.070 | 2.650 | 2.700 | 180,237 | -0.33(-10.89%) |
Jun 30, 2020 | 3.000 | 3.080 | 2.910 | 3.030 | 901,466 | -0.02(-0.49%) |
Jun 29, 2020 | 2.570 | 3.210 | 2.505 | 3.045 | 282,836 | +0.34(+12.57%) |
Jun 26, 2020 | 3.060 | 3.083 | 2.700 | 2.705 | 2,951,000 | -0.38(-12.18%) |
Jun 25, 2020 | 3.160 | 3.380 | 2.970 | 3.080 | 412,737 | -0.07(-2.22%) |
Jun 24, 2020 | 3.310 | 3.460 | 3.140 | 3.150 | 241,254 | -0.22(-6.53%) |
Jun 23, 2020 | 3.460 | 3.600 | 3.370 | 3.370 | 207,455 | -0.09(-2.60%) |
Jun 22, 2020 | 3.240 | 3.500 | 3.240 | 3.460 | 135,671 | +0.19(+5.81%) |
Jun 19, 2020 | 3.130 | 3.340 | 3.130 | 3.270 | 248,300 | +0.11(+3.48%) |
Jun 18, 2020 | 3.610 | 3.790 | 3.070 | 3.160 | 534,388 | -0.44(-12.22%) |
Jun 17, 2020 | 3.440 | 3.680 | 3.420 | 3.600 | 203,535 | +0.18(+5.26%) |
Jun 16, 2020 | 3.380 | 3.570 | 3.340 | 3.420 | 368,451 | +0.11(+3.32%) |
Jun 15, 2020 | 3.100 | 3.340 | 2.920 | 3.310 | 298,712 | +0.28(+9.24%) |
Jun 12, 2020 | 2.950 | 3.100 | 2.950 | 3.030 | 96,300 | +0.16(+5.57%) |
Jun 11, 2020 | 3.000 | 3.130 | 2.820 | 2.870 | 229,820 | -0.23(-7.42%) |
Jun 10, 2020 | 3.240 | 3.245 | 3.010 | 3.100 | 190,180 | -0.13(-4.02%) |
Jun 09, 2020 | 3.250 | 3.340 | 3.130 | 3.230 | 181,247 | +0.02(+0.62%) |
Jun 08, 2020 | 3.210 | 3.300 | 3.080 | 3.210 | 269,332 | +0.00(+0.00%) |
Jun 05, 2020 | 3.060 | 3.380 | 3.050 | 3.210 | 295,800 | +0.15(+4.90%) |
Jun 04, 2020 | 2.890 | 3.150 | 2.870 | 3.060 | 326,081 | +0.20(+6.99%) |
Jun 03, 2020 | 2.870 | 3.040 | 2.820 | 2.860 | 302,450 | -0.03(-1.04%) |
Jun 02, 2020 | 3.120 | 3.180 | 2.810 | 2.890 | 198,794 | +0.05(+1.76%) |