Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.340 | 3.375 | 3.240 | 3.300 | 558,006 | +0.01(+0.30%) |
May 27, 2021 | 3.280 | 3.340 | 3.120 | 3.290 | 616,675 | +0.08(+2.49%) |
May 26, 2021 | 3.030 | 3.243 | 3.000 | 3.210 | 564,358 | +0.21(+7.00%) |
May 25, 2021 | 2.980 | 3.050 | 2.970 | 3.000 | 348,275 | +0.06(+2.04%) |
May 24, 2021 | 3.060 | 3.090 | 2.930 | 2.940 | 406,838 | -0.10(-3.29%) |
May 21, 2021 | 3.140 | 3.150 | 3.030 | 3.040 | 486,545 | -0.06(-1.94%) |
May 20, 2021 | 3.080 | 3.110 | 3.010 | 3.100 | 435,575 | +0.07(+2.31%) |
May 19, 2021 | 2.950 | 3.075 | 2.880 | 3.030 | 482,803 | -0.03(-0.98%) |
May 18, 2021 | 2.980 | 3.180 | 2.970 | 3.060 | 719,185 | +0.18(+6.25%) |
May 17, 2021 | 2.900 | 2.900 | 2.750 | 2.880 | 589,766 | +0.06(+2.13%) |
May 14, 2021 | 2.600 | 2.850 | 2.560 | 2.820 | 882,583 | +0.14(+5.22%) |
May 13, 2021 | 2.830 | 2.950 | 2.610 | 2.680 | 915,750 | -0.10(-3.60%) |
May 12, 2021 | 2.870 | 2.950 | 2.750 | 2.780 | 816,623 | -0.17(-5.76%) |
May 11, 2021 | 2.640 | 3.000 | 2.630 | 2.950 | 1,376,545 | +0.08(+2.79%) |
May 10, 2021 | 3.150 | 3.160 | 2.855 | 2.870 | 1,215,271 | -0.28(-8.89%) |
May 07, 2021 | 3.160 | 3.290 | 3.110 | 3.150 | 521,750 | +0.05(+1.61%) |
May 06, 2021 | 3.290 | 3.300 | 3.050 | 3.100 | 1,217,522 | -0.17(-5.20%) |
May 05, 2021 | 3.480 | 3.510 | 3.250 | 3.270 | 998,442 | -0.02(-0.61%) |
May 04, 2021 | 3.350 | 3.450 | 3.220 | 3.290 | 836,772 | -0.07(-2.08%) |
May 03, 2021 | 3.540 | 3.580 | 3.330 | 3.360 | 748,945 | -0.17(-4.82%) |
Apr 30, 2021 | 3.510 | 3.750 | 3.500 | 3.530 | 957,500 | -0.08(-2.22%) |
Apr 29, 2021 | 4.010 | 4.110 | 3.610 | 3.610 | 1,805,441 | -0.60(-14.25%) |
Apr 28, 2021 | 3.780 | 4.560 | 3.750 | 4.210 | 11,863,136 | +0.69(+19.60%) |
Apr 27, 2021 | 3.660 | 3.700 | 3.500 | 3.520 | 492,932 | -0.17(-4.61%) |
Apr 26, 2021 | 3.430 | 3.710 | 3.430 | 3.690 | 471,514 | +0.24(+6.96%) |
Apr 23, 2021 | 3.400 | 3.480 | 3.370 | 3.450 | 390,500 | +0.07(+2.07%) |
Apr 22, 2021 | 3.350 | 3.500 | 3.330 | 3.380 | 463,316 | +0.01(+0.30%) |
Apr 21, 2021 | 3.200 | 3.390 | 3.140 | 3.370 | 389,684 | +0.16(+4.98%) |
Apr 20, 2021 | 3.200 | 3.310 | 3.120 | 3.210 | 619,832 | -0.07(-2.13%) |
Apr 19, 2021 | 3.360 | 3.390 | 3.130 | 3.280 | 780,575 | -0.08(-2.38%) |
Apr 16, 2021 | 3.510 | 3.580 | 3.220 | 3.360 | 1,004,400 | -0.16(-4.55%) |
Apr 15, 2021 | 3.560 | 3.620 | 3.470 | 3.520 | 664,254 | +0.00(+0.00%) |
Apr 14, 2021 | 3.620 | 3.690 | 3.460 | 3.520 | 778,835 | -0.06(-1.68%) |
Apr 13, 2021 | 3.540 | 3.630 | 3.420 | 3.580 | 994,126 | +0.09(+2.58%) |
Apr 12, 2021 | 4.010 | 4.040 | 3.480 | 3.490 | 1,845,864 | -0.50(-12.53%) |
Apr 09, 2021 | 4.170 | 4.215 | 3.980 | 3.990 | 1,053,700 | -0.32(-7.42%) |
Apr 08, 2021 | 4.100 | 4.310 | 4.030 | 4.310 | 682,233 | +0.23(+5.64%) |
Apr 07, 2021 | 4.120 | 4.170 | 4.030 | 4.080 | 435,398 | -0.08(-1.92%) |
Apr 06, 2021 | 4.060 | 4.280 | 4.000 | 4.160 | 875,047 | +0.02(+0.48%) |
Apr 05, 2021 | 4.360 | 4.380 | 4.050 | 4.140 | 723,652 | -0.16(-3.72%) |
Apr 01, 2021 | 4.320 | 4.550 | 4.240 | 4.300 | 985,700 | +0.07(+1.65%) |
Mar 31, 2021 | 4.220 | 4.260 | 4.080 | 4.230 | 995,919 | +0.03(+0.71%) |
Mar 30, 2021 | 4.140 | 4.240 | 3.940 | 4.200 | 1,643,099 | +0.17(+4.22%) |
Mar 29, 2021 | 4.200 | 4.280 | 3.980 | 4.030 | 551,097 | -0.22(-5.18%) |
Mar 26, 2021 | 4.330 | 4.368 | 3.950 | 4.250 | 1,151,900 | -0.13(-2.97%) |
Mar 25, 2021 | 4.160 | 4.440 | 4.100 | 4.380 | 1,135,599 | +0.01(+0.23%) |
Mar 24, 2021 | 4.760 | 4.820 | 4.360 | 4.370 | 1,219,271 | -0.41(-8.58%) |
Mar 23, 2021 | 5.160 | 5.230 | 4.720 | 4.780 | 1,195,066 | -0.42(-8.08%) |
Mar 22, 2021 | 5.330 | 5.380 | 5.140 | 5.200 | 938,543 | -0.13(-2.44%) |
Mar 19, 2021 | 5.590 | 5.600 | 5.260 | 5.330 | 1,998,900 | -0.32(-5.66%) |
Mar 18, 2021 | 6.460 | 6.660 | 5.610 | 5.650 | 5,066,316 | -0.63(-10.03%) |
Mar 17, 2021 | 5.750 | 6.410 | 5.610 | 6.280 | 1,881,429 | +0.33(+5.55%) |
Mar 16, 2021 | 6.320 | 6.350 | 5.800 | 5.950 | 1,270,976 | -0.32(-5.10%) |
Mar 15, 2021 | 5.700 | 6.420 | 5.560 | 6.270 | 2,312,663 | +0.67(+11.96%) |
Mar 12, 2021 | 5.390 | 5.670 | 5.210 | 5.600 | 1,316,100 | +0.11(+2.00%) |
Mar 11, 2021 | 5.600 | 5.750 | 5.260 | 5.490 | 1,279,273 | +0.06(+1.10%) |
Mar 10, 2021 | 5.530 | 5.530 | 4.880 | 5.430 | 2,893,766 | +0.07(+1.31%) |
Mar 09, 2021 | 4.710 | 5.500 | 4.620 | 5.360 | 1,945,828 | +0.83(+18.32%) |
Mar 08, 2021 | 4.660 | 4.830 | 4.420 | 4.530 | 1,002,601 | -0.26(-5.43%) |
Mar 05, 2021 | 5.000 | 5.045 | 4.200 | 4.790 | 1,718,800 | -0.08(-1.64%) |
Mar 04, 2021 | 5.540 | 5.690 | 4.700 | 4.870 | 2,919,445 | -0.83(-14.56%) |
Mar 03, 2021 | 6.140 | 6.200 | 5.650 | 5.700 | 2,458,763 | -0.26(-4.36%) |
Mar 02, 2021 | 6.250 | 6.470 | 5.870 | 5.960 | 3,394,459 | +0.16(+2.76%) |
Mar 01, 2021 | 5.580 | 5.970 | 5.550 | 5.800 | 1,801,877 | +0.46(+8.61%) |
Feb 26, 2021 | 5.900 | 5.940 | 5.250 | 5.340 | 2,398,500 | -0.27(-4.81%) |
Feb 25, 2021 | 6.090 | 6.120 | 5.380 | 5.610 | 2,007,303 | -0.43(-7.12%) |
Feb 24, 2021 | 5.940 | 6.240 | 5.870 | 6.040 | 2,040,339 | -0.19(-3.05%) |
Feb 23, 2021 | 5.750 | 6.550 | 5.110 | 6.230 | 6,172,389 | +0.59(+10.46%) |
Feb 22, 2021 | 6.150 | 6.240 | 5.630 | 5.640 | 2,431,726 | -0.71(-11.18%) |
Feb 19, 2021 | 6.270 | 6.520 | 6.210 | 6.350 | 1,458,400 | +0.05(+0.79%) |
Feb 18, 2021 | 6.210 | 6.440 | 5.890 | 6.300 | 1,690,314 | -0.18(-2.78%) |
Feb 17, 2021 | 6.540 | 6.650 | 6.220 | 6.480 | 2,297,106 | -0.23(-3.43%) |
Feb 16, 2021 | 6.350 | 6.950 | 6.350 | 6.710 | 4,836,712 | +0.60(+9.82%) |
Feb 12, 2021 | 6.700 | 6.760 | 5.920 | 6.110 | 5,635,100 | -0.96(-13.58%) |
Feb 11, 2021 | 7.320 | 7.950 | 6.880 | 7.070 | 5,193,242 | -1.06(-13.04%) |
Feb 10, 2021 | 8.370 | 8.500 | 7.350 | 8.130 | 12,298,476 | +1.13(+16.14%) |
Feb 09, 2021 | 5.970 | 7.000 | 5.840 | 7.000 | 10,614,966 | +1.25(+21.74%) |
Feb 08, 2021 | 5.720 | 6.570 | 5.200 | 5.750 | 17,205,378 | +0.77(+15.46%) |
Feb 05, 2021 | 10.97 | 11.00 | 4.890 | 4.980 | 76,595,000 | +1.00(+25.13%) |
Feb 04, 2021 | 3.890 | 4.060 | 3.850 | 3.980 | 658,243 | +0.16(+4.19%) |
Feb 03, 2021 | 3.670 | 3.850 | 3.660 | 3.820 | 493,415 | +0.18(+4.95%) |
Feb 02, 2021 | 3.460 | 3.690 | 3.410 | 3.640 | 471,051 | +0.19(+5.51%) |
Feb 01, 2021 | 3.400 | 3.450 | 3.260 | 3.450 | 549,309 | +0.10(+2.99%) |
Jan 29, 2021 | 3.380 | 3.490 | 3.270 | 3.350 | 433,200 | +0.00(+0.00%) |
Jan 28, 2021 | 3.630 | 3.690 | 3.350 | 3.350 | 513,761 | -0.17(-4.83%) |
Jan 27, 2021 | 3.600 | 3.660 | 3.430 | 3.520 | 542,007 | -0.14(-3.83%) |
Jan 26, 2021 | 3.850 | 3.900 | 3.620 | 3.660 | 541,706 | -0.09(-2.40%) |
Jan 25, 2021 | 4.000 | 4.000 | 3.650 | 3.750 | 926,081 | -0.23(-5.78%) |
Jan 22, 2021 | 3.980 | 4.050 | 3.760 | 3.980 | 799,300 | +0.00(+0.00%) |
Jan 21, 2021 | 3.910 | 4.090 | 3.830 | 3.980 | 1,122,681 | +0.10(+2.58%) |
Jan 20, 2021 | 3.920 | 4.130 | 3.800 | 3.880 | 1,390,413 | +0.14(+3.74%) |
Jan 19, 2021 | 3.720 | 3.900 | 3.700 | 3.740 | 720,626 | +0.04(+1.08%) |
Jan 15, 2021 | 3.610 | 3.780 | 3.520 | 3.700 | 487,900 | +0.06(+1.65%) |
Jan 14, 2021 | 3.610 | 3.740 | 3.580 | 3.640 | 455,544 | +0.07(+1.96%) |
Jan 13, 2021 | 3.600 | 3.680 | 3.460 | 3.570 | 689,865 | -0.04(-1.11%) |
Jan 12, 2021 | 3.780 | 3.800 | 3.570 | 3.610 | 890,716 | -0.09(-2.43%) |
Jan 11, 2021 | 3.680 | 3.838 | 3.620 | 3.700 | 440,945 | -0.02(-0.54%) |
Jan 08, 2021 | 3.620 | 3.730 | 3.480 | 3.720 | 558,400 | +0.05(+1.36%) |
Jan 07, 2021 | 3.480 | 3.700 | 3.420 | 3.670 | 716,625 | +0.30(+8.90%) |
Jan 06, 2021 | 3.360 | 3.500 | 3.330 | 3.370 | 789,054 | -0.03(-0.88%) |
Jan 05, 2021 | 3.300 | 3.510 | 3.280 | 3.400 | 612,825 | +0.05(+1.49%) |
Jan 04, 2021 | 3.600 | 3.620 | 3.250 | 3.350 | 976,067 | -0.21(-5.90%) |
Dec 31, 2020 | 3.560 | 3.560 | 3.560 | 768,072 | -0.28(-7.29%) | |
Dec 30, 2020 | 3.780 | 4.100 | 3.700 | 3.840 | 768,072 | -0.01(-0.26%) |
Dec 29, 2020 | 3.930 | 3.980 | 3.720 | 3.850 | 562,219 | -0.08(-2.04%) |
Dec 28, 2020 | 4.190 | 4.230 | 3.830 | 3.930 | 1,833,297 | +0.00(+0.00%) |
Dec 24, 2020 | 4.270 | 4.270 | 3.780 | 3.930 | 1,987,600 | +0.13(+3.42%) |
Dec 23, 2020 | 4.530 | 4.780 | 3.740 | 3.800 | 4,547,732 | -0.99(-20.67%) |
Dec 22, 2020 | 6.050 | 6.060 | 4.350 | 4.790 | 48,548,380 | +1.60(+50.16%) |
Dec 21, 2020 | 3.410 | 3.440 | 3.080 | 3.190 | 459,313 | -0.28(-8.07%) |
Dec 18, 2020 | 3.320 | 3.480 | 3.260 | 3.470 | 447,800 | +0.11(+3.27%) |
Dec 17, 2020 | 3.410 | 3.550 | 3.250 | 3.360 | 506,254 | -0.09(-2.61%) |
Dec 16, 2020 | 3.420 | 3.520 | 3.320 | 3.450 | 276,279 | -0.01(-0.29%) |
Dec 15, 2020 | 3.540 | 3.554 | 3.310 | 3.460 | 335,977 | -0.12(-3.35%) |
Dec 14, 2020 | 3.450 | 3.620 | 3.300 | 3.580 | 520,308 | +0.16(+4.68%) |
Dec 11, 2020 | 3.250 | 3.450 | 3.220 | 3.420 | 204,700 | +0.15(+4.59%) |
Dec 10, 2020 | 3.360 | 3.410 | 3.210 | 3.270 | 180,033 | -0.11(-3.25%) |
Dec 09, 2020 | 3.580 | 3.600 | 3.330 | 3.380 | 325,487 | -0.17(-4.79%) |
Dec 08, 2020 | 3.660 | 3.750 | 3.340 | 3.550 | 627,401 | +0.07(+2.01%) |
Dec 07, 2020 | 3.750 | 3.770 | 3.340 | 3.480 | 637,735 | +0.23(+7.08%) |
Dec 04, 2020 | 3.200 | 3.350 | 3.060 | 3.250 | 269,800 | +0.03(+0.93%) |
Dec 03, 2020 | 3.180 | 3.400 | 3.150 | 3.220 | 268,065 | +0.07(+2.22%) |
Dec 02, 2020 | 3.270 | 3.591 | 3.100 | 3.150 | 520,205 | -0.10(-3.08%) |
Dec 01, 2020 | 3.730 | 4.000 | 3.210 | 3.250 | 855,529 | -0.44(-11.92%) |
Nov 30, 2020 | 3.800 | 3.820 | 3.530 | 3.690 | 1,248,558 | -0.21(-5.38%) |
Nov 27, 2020 | 4.000 | 5.120 | 3.670 | 3.900 | 10,271,800 | +0.74(+23.42%) |
Nov 25, 2020 | 3.400 | 3.450 | 3.047 | 3.160 | 564,400 | -0.49(-13.42%) |
Nov 24, 2020 | 4.600 | 5.430 | 3.400 | 3.650 | 2,233,172 | +0.05(+1.39%) |
Nov 23, 2020 | 2.700 | 3.610 | 2.680 | 3.600 | 559,150 | +1.08(+42.86%) |
Nov 20, 2020 | 2.300 | 2.730 | 2.300 | 2.520 | 510,300 | +0.22(+9.57%) |
Nov 19, 2020 | 2.300 | 2.330 | 2.180 | 2.300 | 198,567 | +0.12(+5.50%) |
Nov 18, 2020 | 2.150 | 2.263 | 2.100 | 2.180 | 144,904 | +0.03(+1.40%) |
Nov 17, 2020 | 2.090 | 2.190 | 2.050 | 2.150 | 159,767 | +0.08(+3.86%) |
Nov 16, 2020 | 2.090 | 2.300 | 1.970 | 2.070 | 293,847 | +0.00(+0.00%) |
Nov 13, 2020 | 1.810 | 2.080 | 1.810 | 2.070 | 192,200 | +0.26(+14.36%) |
Nov 12, 2020 | 1.940 | 1.990 | 1.780 | 1.810 | 293,343 | -0.09(-4.74%) |
Nov 11, 2020 | 1.950 | 2.125 | 1.850 | 1.900 | 377,334 | -0.05(-2.56%) |
Nov 10, 2020 | 1.920 | 2.030 | 1.900 | 1.950 | 166,527 | +0.02(+1.04%) |
Nov 09, 2020 | 1.900 | 2.010 | 1.820 | 1.930 | 242,961 | +0.06(+3.21%) |
Nov 06, 2020 | 1.790 | 1.900 | 1.730 | 1.870 | 145,800 | +0.09(+5.06%) |
Nov 05, 2020 | 1.790 | 1.850 | 1.770 | 1.780 | 110,617 | -0.02(-1.11%) |
Nov 04, 2020 | 1.800 | 1.880 | 1.730 | 1.800 | 101,848 | -0.05(-2.70%) |
Nov 03, 2020 | 1.810 | 1.880 | 1.730 | 1.850 | 138,277 | +0.08(+4.52%) |
Nov 02, 2020 | 1.740 | 1.810 | 1.720 | 1.770 | 100,649 | +0.06(+3.51%) |
Oct 30, 2020 | 1.770 | 1.810 | 1.700 | 1.710 | 67,800 | -0.06(-3.39%) |
Oct 29, 2020 | 1.880 | 1.920 | 1.750 | 1.770 | 154,203 | -0.11(-5.85%) |
Oct 28, 2020 | 1.800 | 1.900 | 1.670 | 1.880 | 136,494 | +0.15(+8.67%) |
Oct 27, 2020 | 1.800 | 1.970 | 1.680 | 1.730 | 233,022 | -0.03(-1.70%) |
Oct 26, 2020 | 1.970 | 2.150 | 1.730 | 1.760 | 264,840 | -0.12(-6.38%) |
Oct 23, 2020 | 1.740 | 1.900 | 1.714 | 1.880 | 62,600 | +0.14(+8.05%) |
Oct 22, 2020 | 1.680 | 1.923 | 1.680 | 1.740 | 139,844 | +0.03(+1.75%) |
Oct 21, 2020 | 1.780 | 1.900 | 1.700 | 1.710 | 384,424 | -0.09(-5.00%) |
Oct 20, 2020 | 2.220 | 2.970 | 1.800 | 1.800 | 1,336,081 | -0.36(-16.67%) |
Oct 19, 2020 | 1.800 | 2.360 | 1.800 | 2.160 | 384,643 | +0.34(+18.68%) |
Oct 16, 2020 | 1.660 | 2.060 | 1.660 | 1.820 | 271,700 | +0.10(+5.81%) |
Oct 15, 2020 | 1.570 | 1.840 | 1.500 | 1.720 | 210,555 | +0.18(+11.69%) |
Oct 14, 2020 | 1.500 | 1.570 | 1.490 | 1.540 | 27,046 | +0.09(+6.21%) |
Oct 13, 2020 | 1.510 | 1.510 | 1.440 | 1.450 | 12,259 | -0.02(-1.36%) |
Oct 12, 2020 | 1.550 | 1.550 | 1.460 | 1.470 | 13,397 | -0.03(-2.00%) |
Oct 09, 2020 | 1.505 | 1.505 | 1.460 | 1.500 | 15,000 | +0.00(+0.33%) |
Oct 08, 2020 | 1.440 | 1.520 | 1.440 | 1.495 | 22,351 | +0.05(+3.10%) |
Oct 07, 2020 | 1.470 | 1.500 | 1.435 | 1.450 | 20,701 | -0.06(-3.97%) |
Oct 06, 2020 | 1.540 | 1.540 | 1.510 | 1.510 | 8,232 | -0.02(-1.31%) |
Oct 05, 2020 | 1.470 | 1.530 | 1.470 | 1.530 | 14,684 | +0.07(+4.79%) |
Oct 02, 2020 | 1.440 | 1.490 | 1.440 | 1.460 | 8,500 | -0.03(-2.01%) |
Oct 01, 2020 | 1.520 | 1.520 | 1.450 | 1.490 | 13,102 | -0.05(-3.25%) |
Sep 30, 2020 | 1.440 | 1.550 | 1.440 | 1.540 | 49,374 | +0.04(+2.67%) |
Sep 29, 2020 | 1.510 | 1.530 | 1.500 | 1.500 | 6,911 | -0.01(-0.66%) |
Sep 28, 2020 | 1.510 | 1.550 | 1.510 | 1.510 | 20,186 | +0.00(+0.00%) |
Sep 25, 2020 | 1.540 | 1.540 | 1.500 | 1.510 | 11,200 | -0.05(-3.21%) |
Sep 24, 2020 | 1.510 | 1.590 | 1.480 | 1.560 | 70,043 | +0.02(+1.30%) |
Sep 23, 2020 | 1.620 | 1.630 | 1.400 | 1.540 | 35,979 | -0.06(-3.75%) |
Sep 22, 2020 | 1.660 | 1.700 | 1.550 | 1.600 | 44,411 | +0.00(+0.00%) |
Sep 21, 2020 | 1.590 | 1.740 | 1.570 | 1.600 | 53,368 | -0.01(-0.62%) |
Sep 18, 2020 | 1.740 | 1.740 | 1.610 | 1.610 | 79,500 | -0.10(-5.85%) |
Sep 17, 2020 | 1.680 | 1.750 | 1.680 | 1.710 | 26,921 | +0.00(+0.00%) |
Sep 16, 2020 | 1.690 | 1.750 | 1.690 | 1.710 | 6,162 | +0.01(+0.59%) |
Sep 15, 2020 | 1.750 | 1.800 | 1.700 | 1.700 | 63,512 | -0.04(-2.30%) |
Sep 14, 2020 | 1.770 | 1.800 | 1.740 | 1.740 | 49,124 | +0.00(+0.00%) |
Sep 11, 2020 | 1.760 | 1.810 | 1.730 | 1.740 | 59,100 | -0.01(-0.57%) |
Sep 10, 2020 | 1.900 | 1.940 | 1.700 | 1.750 | 241,604 | +0.03(+1.74%) |
Sep 09, 2020 | 1.800 | 1.860 | 1.720 | 1.720 | 143,476 | -0.04(-2.27%) |
Sep 08, 2020 | 1.660 | 1.800 | 1.660 | 1.760 | 74,765 | +0.10(+6.02%) |
Sep 04, 2020 | 1.660 | 1.759 | 1.650 | 1.660 | 67,600 | +0.00(+0.00%) |
Sep 03, 2020 | 1.710 | 1.720 | 1.660 | 1.660 | 75,640 | -0.04(-2.35%) |
Sep 02, 2020 | 1.750 | 1.790 | 1.700 | 1.700 | 44,184 | -0.06(-3.41%) |
Sep 01, 2020 | 1.830 | 1.850 | 1.740 | 1.760 | 20,699 | +0.02(+1.15%) |
Aug 31, 2020 | 1.800 | 1.850 | 1.740 | 1.740 | 144,494 | -0.04(-2.25%) |
Aug 28, 2020 | 1.800 | 1.830 | 1.770 | 1.780 | 68,700 | -0.05(-2.73%) |
Aug 27, 2020 | 1.720 | 1.840 | 1.720 | 1.830 | 220,913 | +0.13(+7.65%) |
Aug 26, 2020 | 1.740 | 1.850 | 1.690 | 1.700 | 152,225 | -0.02(-1.16%) |
Aug 25, 2020 | 1.730 | 1.800 | 1.695 | 1.720 | 79,709 | +0.01(+0.58%) |
Aug 24, 2020 | 1.700 | 1.770 | 1.690 | 1.710 | 136,276 | +0.02(+1.18%) |
Aug 21, 2020 | 1.710 | 1.790 | 1.690 | 1.690 | 107,600 | +0.02(+1.20%) |
Aug 20, 2020 | 1.650 | 1.720 | 1.650 | 1.670 | 103,688 | +0.00(+0.00%) |
Aug 19, 2020 | 1.670 | 1.690 | 1.650 | 1.670 | 32,270 | +0.03(+1.83%) |
Aug 18, 2020 | 1.580 | 1.670 | 1.580 | 1.640 | 81,772 | +0.00(+0.00%) |
Aug 17, 2020 | 1.670 | 1.700 | 1.620 | 1.640 | 74,307 | -0.03(-1.80%) |
Aug 14, 2020 | 1.700 | 1.720 | 1.640 | 1.670 | 15,800 | +0.02(+1.21%) |
Aug 13, 2020 | 1.710 | 1.760 | 1.620 | 1.650 | 51,051 | -0.08(-4.62%) |
Aug 12, 2020 | 1.780 | 1.780 | 1.700 | 1.730 | 10,483 | -0.04(-2.26%) |
Aug 11, 2020 | 1.710 | 1.770 | 1.702 | 1.770 | 16,906 | -0.02(-1.12%) |
Aug 10, 2020 | 1.740 | 1.800 | 1.730 | 1.790 | 27,499 | +0.05(+2.87%) |
Aug 07, 2020 | 1.790 | 1.795 | 1.720 | 1.740 | 31,100 | -0.07(-3.67%) |
Aug 06, 2020 | 1.830 | 1.830 | 1.790 | 1.806 | 7,663 | -0.02(-1.30%) |
Aug 05, 2020 | 1.820 | 1.840 | 1.810 | 1.830 | 8,586 | -0.01(-0.54%) |
Aug 04, 2020 | 1.840 | 1.850 | 1.790 | 1.840 | 30,358 | -0.02(-1.08%) |
Aug 03, 2020 | 1.870 | 1.890 | 1.800 | 1.860 | 51,914 | +0.03(+1.64%) |
Jul 31, 2020 | 1.790 | 1.850 | 1.770 | 1.830 | 142,800 | +0.06(+3.39%) |
Jul 30, 2020 | 1.760 | 1.785 | 1.715 | 1.770 | 33,455 | +0.01(+0.57%) |
Jul 29, 2020 | 1.800 | 1.800 | 1.720 | 1.760 | 182,769 | -0.01(-0.56%) |
Jul 28, 2020 | 1.810 | 1.880 | 1.750 | 1.770 | 152,759 | -0.02(-1.12%) |
Jul 27, 2020 | 1.720 | 1.820 | 1.710 | 1.790 | 31,233 | +0.10(+5.92%) |
Jul 24, 2020 | 1.730 | 1.760 | 1.690 | 1.690 | 67,400 | -0.07(-3.98%) |
Jul 23, 2020 | 1.780 | 1.780 | 1.690 | 1.760 | 114,681 | -0.03(-1.68%) |
Jul 22, 2020 | 1.850 | 1.950 | 1.775 | 1.790 | 287,506 | -0.06(-3.24%) |
Jul 21, 2020 | 1.700 | 1.850 | 1.660 | 1.850 | 47,984 | +0.16(+9.47%) |
Jul 20, 2020 | 1.740 | 1.750 | 1.660 | 1.690 | 86,772 | -0.05(-2.87%) |
Jul 17, 2020 | 1.790 | 1.840 | 1.715 | 1.740 | 33,700 | -0.05(-2.79%) |
Jul 16, 2020 | 1.840 | 1.840 | 1.780 | 1.790 | 20,401 | -0.08(-4.28%) |
Jul 15, 2020 | 1.870 | 1.880 | 1.810 | 1.870 | 75,287 | +0.08(+4.47%) |
Jul 14, 2020 | 1.780 | 1.910 | 1.780 | 1.790 | 141,675 | +0.01(+0.56%) |
Jul 13, 2020 | 1.670 | 1.990 | 1.660 | 1.780 | 506,028 | +0.12(+7.23%) |
Jul 10, 2020 | 1.650 | 1.670 | 1.610 | 1.660 | 57,100 | +0.01(+0.61%) |
Jul 09, 2020 | 1.680 | 1.725 | 1.650 | 1.650 | 173,518 | -0.02(-1.20%) |
Jul 08, 2020 | 1.600 | 1.710 | 1.600 | 1.670 | 206,706 | +0.07(+4.37%) |
Jul 07, 2020 | 1.590 | 1.630 | 1.580 | 1.600 | 94,702 | +0.00(+0.00%) |
Jul 06, 2020 | 1.550 | 1.620 | 1.550 | 1.600 | 131,254 | +0.05(+3.23%) |
Jul 02, 2020 | 1.540 | 1.610 | 1.540 | 1.550 | 81,200 | +0.00(+0.00%) |
Jul 01, 2020 | 1.610 | 1.610 | 1.530 | 1.550 | 104,446 | -0.04(-2.52%) |
Jun 30, 2020 | 1.540 | 1.620 | 1.540 | 1.590 | 107,192 | +0.05(+3.25%) |
Jun 29, 2020 | 1.510 | 1.570 | 1.440 | 1.540 | 60,101 | +0.01(+0.65%) |
Jun 26, 2020 | 1.540 | 1.560 | 1.500 | 1.530 | 64,600 | -0.01(-0.65%) |
Jun 25, 2020 | 1.530 | 1.580 | 1.500 | 1.540 | 47,767 | +0.04(+2.67%) |
Jun 24, 2020 | 1.550 | 1.610 | 1.500 | 1.500 | 91,406 | -0.05(-3.23%) |
Jun 23, 2020 | 1.550 | 1.640 | 1.540 | 1.550 | 109,994 | +0.01(+0.65%) |
Jun 22, 2020 | 1.580 | 1.590 | 1.500 | 1.540 | 90,692 | -0.04(-2.53%) |
Jun 19, 2020 | 1.590 | 1.640 | 1.550 | 1.580 | 120,700 | +0.00(+0.00%) |
Jun 18, 2020 | 1.560 | 1.610 | 1.520 | 1.580 | 151,402 | +0.04(+2.60%) |
Jun 17, 2020 | 1.470 | 1.600 | 1.430 | 1.540 | 234,368 | +0.08(+5.48%) |
Jun 16, 2020 | 1.470 | 1.600 | 1.460 | 1.460 | 89,078 | -0.08(-5.19%) |
Jun 15, 2020 | 1.500 | 1.600 | 1.450 | 1.540 | 66,376 | -0.04(-2.53%) |
Jun 12, 2020 | 1.660 | 1.660 | 1.560 | 1.580 | 107,100 | +0.00(+0.00%) |
Jun 11, 2020 | 1.580 | 1.780 | 1.560 | 1.580 | 164,462 | -0.18(-10.23%) |
Jun 10, 2020 | 1.650 | 1.960 | 1.570 | 1.760 | 441,440 | +0.18(+11.39%) |
Jun 09, 2020 | 1.700 | 1.700 | 1.570 | 1.580 | 86,877 | -0.04(-2.46%) |
Jun 08, 2020 | 1.740 | 1.750 | 1.580 | 1.620 | 149,947 | -0.00(-0.01%) |
Jun 05, 2020 | 1.600 | 1.639 | 1.570 | 1.620 | 75,800 | +0.06(+3.85%) |
Jun 04, 2020 | 1.600 | 1.640 | 1.560 | 1.560 | 54,726 | +0.01(+0.65%) |
Jun 03, 2020 | 1.640 | 1.646 | 1.510 | 1.550 | 55,102 | +0.00(+0.00%) |
Jun 02, 2020 | 1.640 | 1.750 | 1.550 | 1.550 | 44,258 | -0.04(-2.52%) |