Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.41 | 11.92 | 11.01 | 11.26 | 622,261 | +0.35(+3.21%) |
May 27, 2021 | 10.32 | 10.95 | 10.25 | 10.91 | 294,570 | +0.69(+6.75%) |
May 26, 2021 | 9.770 | 10.36 | 9.770 | 10.22 | 396,742 | +0.40(+4.07%) |
May 25, 2021 | 10.95 | 10.95 | 9.680 | 9.820 | 529,695 | -0.98(-9.07%) |
May 24, 2021 | 10.25 | 11.10 | 10.08 | 10.80 | 823,935 | +0.67(+6.61%) |
May 21, 2021 | 10.23 | 10.35 | 10.08 | 10.13 | 246,947 | -0.05(-0.49%) |
May 20, 2021 | 9.520 | 10.33 | 9.500 | 10.18 | 398,131 | +0.66(+6.93%) |
May 19, 2021 | 9.640 | 9.900 | 9.314 | 9.520 | 349,583 | -0.49(-4.90%) |
May 18, 2021 | 9.270 | 10.41 | 9.270 | 10.01 | 659,422 | +0.74(+7.98%) |
May 17, 2021 | 9.000 | 9.350 | 8.825 | 9.270 | 224,905 | +0.21(+2.32%) |
May 14, 2021 | 9.300 | 9.440 | 8.970 | 9.060 | 328,316 | -0.16(-1.74%) |
May 13, 2021 | 9.280 | 9.800 | 8.950 | 9.220 | 384,854 | +0.04(+0.44%) |
May 12, 2021 | 9.860 | 10.14 | 9.050 | 9.180 | 389,715 | -0.78(-7.83%) |
May 11, 2021 | 9.050 | 10.00 | 8.600 | 9.960 | 1,329,747 | +0.51(+5.40%) |
May 10, 2021 | 10.00 | 10.14 | 9.380 | 9.450 | 502,941 | -0.53(-5.31%) |
May 07, 2021 | 9.500 | 10.02 | 9.419 | 9.980 | 393,138 | +0.55(+5.83%) |
May 06, 2021 | 9.650 | 9.650 | 9.040 | 9.430 | 367,163 | -0.31(-3.18%) |
May 05, 2021 | 9.560 | 10.18 | 9.330 | 9.740 | 609,996 | +0.27(+2.85%) |
May 04, 2021 | 9.570 | 9.570 | 9.020 | 9.470 | 278,559 | -0.19(-1.97%) |
May 03, 2021 | 9.820 | 9.900 | 9.550 | 9.660 | 224,149 | -0.10(-1.02%) |
Apr 30, 2021 | 9.750 | 9.960 | 9.590 | 9.760 | 440,300 | -0.15(-1.51%) |
Apr 29, 2021 | 9.670 | 9.990 | 9.210 | 9.910 | 446,530 | +0.32(+3.34%) |
Apr 28, 2021 | 9.000 | 9.740 | 8.910 | 9.590 | 465,256 | +0.66(+7.39%) |
Apr 27, 2021 | 8.980 | 9.230 | 8.890 | 8.930 | 472,991 | +0.03(+0.34%) |
Apr 26, 2021 | 8.790 | 8.980 | 8.730 | 8.900 | 251,889 | +0.20(+2.30%) |
Apr 23, 2021 | 8.780 | 8.780 | 8.360 | 8.700 | 166,000 | +0.00(+0.00%) |
Apr 22, 2021 | 8.360 | 8.900 | 8.310 | 8.700 | 375,284 | +0.41(+4.95%) |
Apr 21, 2021 | 8.150 | 8.420 | 7.900 | 8.290 | 242,818 | +0.12(+1.47%) |
Apr 20, 2021 | 8.420 | 8.540 | 7.850 | 8.170 | 304,695 | -0.31(-3.66%) |
Apr 19, 2021 | 8.780 | 8.780 | 8.320 | 8.480 | 205,871 | -0.32(-3.64%) |
Apr 16, 2021 | 8.900 | 9.000 | 8.560 | 8.800 | 150,800 | +0.00(+0.00%) |
Apr 15, 2021 | 8.750 | 8.970 | 8.450 | 8.800 | 255,950 | +0.13(+1.50%) |
Apr 14, 2021 | 8.770 | 9.010 | 8.600 | 8.670 | 333,061 | -0.04(-0.46%) |
Apr 13, 2021 | 9.270 | 9.360 | 8.420 | 8.710 | 479,449 | -0.68(-7.24%) |
Apr 12, 2021 | 9.650 | 10.07 | 9.120 | 9.390 | 549,420 | -0.11(-1.16%) |
Apr 09, 2021 | 9.230 | 9.590 | 9.090 | 9.500 | 527,200 | +0.21(+2.26%) |
Apr 08, 2021 | 8.800 | 9.750 | 8.710 | 9.290 | 992,133 | +0.47(+5.33%) |
Apr 07, 2021 | 8.790 | 8.940 | 8.570 | 8.820 | 251,990 | +0.02(+0.23%) |
Apr 06, 2021 | 8.840 | 9.000 | 8.570 | 8.800 | 531,510 | -0.06(-0.68%) |
Apr 05, 2021 | 8.740 | 9.070 | 8.450 | 8.860 | 653,686 | +0.20(+2.31%) |
Apr 01, 2021 | 8.540 | 8.740 | 8.420 | 8.660 | 387,000 | +0.15(+1.76%) |
Mar 31, 2021 | 8.570 | 8.920 | 8.380 | 8.510 | 615,531 | -0.14(-1.62%) |
Mar 30, 2021 | 8.500 | 9.000 | 8.440 | 8.650 | 814,449 | +0.19(+2.25%) |
Mar 29, 2021 | 7.720 | 8.510 | 7.720 | 8.460 | 731,643 | +0.37(+4.57%) |
Mar 26, 2021 | 7.360 | 8.130 | 7.050 | 8.090 | 1,102,600 | +0.68(+9.18%) |
Mar 25, 2021 | 7.000 | 7.810 | 6.800 | 7.410 | 3,500,455 | +0.73(+10.93%) |
Mar 24, 2021 | 7.110 | 7.470 | 6.680 | 6.680 | 305,363 | -0.37(-5.25%) |
Mar 23, 2021 | 7.400 | 7.520 | 6.960 | 7.050 | 266,622 | -0.35(-4.73%) |
Mar 22, 2021 | 7.990 | 7.998 | 7.350 | 7.400 | 224,525 | -0.47(-5.97%) |
Mar 19, 2021 | 7.670 | 7.910 | 7.210 | 7.870 | 392,600 | +0.39(+5.21%) |
Mar 18, 2021 | 8.060 | 8.130 | 7.430 | 7.480 | 277,650 | -0.52(-6.50%) |
Mar 17, 2021 | 7.840 | 8.280 | 7.410 | 8.000 | 462,379 | -0.35(-4.19%) |
Mar 16, 2021 | 9.230 | 9.880 | 8.030 | 8.350 | 841,198 | -0.58(-6.49%) |
Mar 15, 2021 | 8.220 | 9.360 | 8.220 | 8.930 | 1,020,021 | +0.58(+6.95%) |
Mar 12, 2021 | 8.220 | 8.580 | 8.180 | 8.350 | 422,200 | +0.11(+1.33%) |
Mar 11, 2021 | 8.620 | 8.680 | 8.140 | 8.240 | 470,472 | -0.21(-2.49%) |
Mar 10, 2021 | 8.200 | 8.740 | 8.030 | 8.450 | 505,600 | +0.36(+4.45%) |
Mar 09, 2021 | 7.890 | 8.330 | 7.090 | 8.090 | 974,284 | +0.43(+5.61%) |
Mar 08, 2021 | 6.870 | 7.730 | 6.750 | 7.660 | 598,309 | +0.74(+10.69%) |
Mar 05, 2021 | 7.030 | 7.030 | 5.930 | 6.920 | 555,200 | -0.10(-1.42%) |
Mar 04, 2021 | 7.460 | 7.525 | 6.260 | 7.020 | 596,938 | -0.48(-6.40%) |
Mar 03, 2021 | 7.710 | 7.850 | 7.280 | 7.500 | 324,397 | -0.19(-2.47%) |
Mar 02, 2021 | 7.760 | 7.850 | 7.460 | 7.690 | 242,461 | -0.06(-0.77%) |
Mar 01, 2021 | 7.680 | 8.048 | 7.520 | 7.750 | 373,886 | +0.61(+8.54%) |
Feb 26, 2021 | 7.270 | 7.430 | 6.820 | 7.140 | 271,200 | -0.18(-2.46%) |
Feb 25, 2021 | 7.370 | 7.719 | 7.050 | 7.320 | 441,100 | +0.04(+0.55%) |
Feb 24, 2021 | 7.580 | 7.630 | 7.280 | 7.280 | 374,094 | -0.24(-3.19%) |
Feb 23, 2021 | 7.730 | 7.730 | 7.150 | 7.520 | 468,621 | -0.35(-4.45%) |
Feb 22, 2021 | 7.600 | 8.160 | 7.400 | 7.870 | 640,253 | +0.26(+3.42%) |
Feb 19, 2021 | 7.400 | 7.800 | 7.400 | 7.610 | 321,100 | +0.28(+3.82%) |
Feb 18, 2021 | 7.130 | 7.580 | 6.930 | 7.330 | 403,112 | +0.21(+2.95%) |
Feb 17, 2021 | 7.230 | 7.310 | 6.740 | 7.120 | 471,267 | -0.17(-2.33%) |
Feb 16, 2021 | 7.530 | 7.820 | 7.140 | 7.290 | 534,242 | -0.36(-4.71%) |
Feb 12, 2021 | 7.910 | 8.000 | 7.630 | 7.650 | 441,200 | -0.39(-4.85%) |
Feb 11, 2021 | 9.000 | 9.090 | 7.120 | 8.040 | 1,652,240 | -0.93(-10.37%) |
Feb 10, 2021 | 8.800 | 9.500 | 8.500 | 8.970 | 1,436,157 | +0.53(+6.28%) |
Feb 09, 2021 | 7.450 | 8.580 | 7.400 | 8.440 | 3,214,131 | +1.14(+15.62%) |
Feb 08, 2021 | 6.780 | 7.410 | 6.710 | 7.300 | 716,334 | +0.59(+8.79%) |
Feb 05, 2021 | 6.450 | 6.980 | 6.300 | 6.710 | 491,800 | +0.42(+6.68%) |
Feb 04, 2021 | 6.120 | 6.390 | 5.990 | 6.290 | 538,117 | +0.30(+5.01%) |
Feb 03, 2021 | 6.100 | 6.150 | 5.530 | 5.990 | 468,970 | -0.06(-0.99%) |
Feb 02, 2021 | 6.530 | 6.800 | 5.900 | 6.050 | 873,914 | -0.35(-5.47%) |
Feb 01, 2021 | 5.900 | 7.000 | 5.900 | 6.400 | 612,688 | +0.70(+12.28%) |
Jan 29, 2021 | 6.500 | 6.510 | 5.380 | 5.700 | 744,400 | -0.61(-9.67%) |
Jan 28, 2021 | 6.250 | 6.600 | 6.180 | 6.310 | 361,127 | +0.04(+0.64%) |
Jan 27, 2021 | 6.160 | 6.570 | 6.060 | 6.270 | 577,700 | +0.02(+0.32%) |
Jan 26, 2021 | 6.300 | 6.500 | 6.110 | 6.250 | 460,568 | +0.27(+4.52%) |
Jan 25, 2021 | 5.580 | 6.250 | 5.450 | 5.980 | 598,058 | +0.64(+11.99%) |
Jan 22, 2021 | 5.180 | 5.340 | 5.080 | 5.340 | 197,600 | +0.14(+2.69%) |
Jan 21, 2021 | 5.140 | 5.200 | 4.990 | 5.200 | 318,539 | +0.15(+2.97%) |
Jan 20, 2021 | 4.840 | 5.050 | 4.730 | 5.050 | 556,221 | +0.31(+6.54%) |
Jan 19, 2021 | 4.170 | 4.740 | 4.090 | 4.740 | 703,205 | +0.66(+16.18%) |
Jan 15, 2021 | 3.925 | 4.180 | 3.887 | 4.080 | 266,800 | +0.15(+3.82%) |
Jan 14, 2021 | 3.800 | 4.000 | 3.750 | 3.930 | 316,024 | +0.18(+4.80%) |
Jan 13, 2021 | 3.690 | 3.850 | 3.650 | 3.750 | 192,334 | +0.05(+1.35%) |
Jan 12, 2021 | 3.720 | 3.830 | 3.650 | 3.700 | 228,279 | -0.05(-1.33%) |
Jan 11, 2021 | 3.830 | 3.889 | 3.720 | 3.750 | 119,123 | -0.16(-4.09%) |
Jan 08, 2021 | 3.930 | 4.000 | 3.840 | 3.910 | 57,500 | -0.02(-0.51%) |
Jan 07, 2021 | 3.970 | 4.020 | 3.900 | 3.930 | 59,621 | -0.03(-0.76%) |
Jan 06, 2021 | 3.970 | 4.000 | 3.840 | 3.960 | 226,785 | +0.02(+0.51%) |
Jan 05, 2021 | 3.750 | 3.960 | 3.750 | 3.940 | 83,560 | +0.15(+3.96%) |
Jan 04, 2021 | 3.920 | 4.000 | 3.700 | 3.790 | 139,636 | -0.14(-3.56%) |
Dec 31, 2020 | 3.930 | 3.930 | 3.930 | 78,842 | -0.03(-0.76%) | |
Dec 30, 2020 | 3.850 | 3.990 | 3.757 | 3.960 | 78,842 | +0.12(+3.13%) |
Dec 29, 2020 | 4.080 | 4.080 | 3.695 | 3.840 | 174,849 | -0.08(-2.04%) |
Dec 28, 2020 | 3.920 | 4.220 | 3.910 | 3.920 | 377,666 | +0.04(+1.03%) |
Dec 24, 2020 | 3.790 | 3.900 | 3.700 | 3.880 | 188,800 | +0.08(+2.11%) |
Dec 23, 2020 | 3.700 | 3.880 | 3.700 | 3.800 | 228,859 | +0.09(+2.43%) |
Dec 22, 2020 | 3.750 | 3.755 | 3.610 | 3.710 | 201,388 | -0.03(-0.80%) |
Dec 21, 2020 | 3.710 | 3.840 | 3.607 | 3.740 | 106,036 | -0.01(-0.27%) |
Dec 18, 2020 | 3.650 | 3.900 | 3.650 | 3.750 | 278,500 | +0.06(+1.63%) |
Dec 17, 2020 | 3.700 | 3.700 | 3.630 | 3.690 | 85,084 | -0.03(-0.81%) |
Dec 16, 2020 | 3.630 | 3.730 | 3.530 | 3.720 | 126,368 | +0.09(+2.48%) |
Dec 15, 2020 | 3.540 | 3.630 | 3.450 | 3.630 | 79,571 | +0.11(+3.12%) |
Dec 14, 2020 | 3.500 | 3.690 | 3.500 | 3.520 | 117,375 | +0.05(+1.44%) |
Dec 11, 2020 | 3.440 | 3.580 | 3.410 | 3.470 | 164,600 | -0.05(-1.42%) |
Dec 10, 2020 | 3.570 | 3.690 | 3.460 | 3.520 | 206,044 | -0.04(-1.12%) |
Dec 09, 2020 | 3.750 | 3.750 | 3.500 | 3.560 | 168,286 | -0.14(-3.78%) |
Dec 08, 2020 | 3.670 | 3.760 | 3.510 | 3.700 | 141,280 | +0.08(+2.21%) |
Dec 07, 2020 | 3.813 | 3.813 | 3.471 | 3.620 | 224,545 | -0.14(-3.72%) |
Dec 04, 2020 | 3.750 | 3.780 | 3.580 | 3.760 | 205,400 | +0.03(+0.80%) |
Dec 03, 2020 | 3.570 | 3.730 | 3.570 | 3.730 | 104,001 | +0.11(+3.04%) |
Dec 02, 2020 | 3.510 | 3.750 | 3.460 | 3.620 | 176,412 | +0.17(+4.93%) |
Dec 01, 2020 | 3.540 | 3.540 | 3.320 | 3.450 | 230,804 | -0.04(-1.15%) |
Nov 30, 2020 | 3.390 | 3.540 | 3.130 | 3.490 | 265,539 | +0.11(+3.25%) |
Nov 27, 2020 | 3.360 | 3.380 | 3.220 | 3.380 | 81,600 | +0.01(+0.30%) |
Nov 25, 2020 | 3.250 | 3.450 | 3.220 | 3.370 | 152,800 | +0.14(+4.33%) |
Nov 24, 2020 | 3.000 | 3.240 | 3.000 | 3.230 | 293,676 | +0.28(+9.49%) |
Nov 23, 2020 | 3.080 | 3.180 | 2.890 | 2.950 | 202,768 | -0.07(-2.48%) |
Nov 20, 2020 | 3.170 | 3.260 | 2.995 | 3.025 | 266,500 | -0.15(-4.57%) |
Nov 19, 2020 | 3.210 | 3.230 | 3.120 | 3.170 | 183,443 | -0.06(-1.86%) |
Nov 18, 2020 | 3.350 | 3.381 | 3.160 | 3.230 | 269,342 | -0.11(-3.29%) |
Nov 17, 2020 | 3.380 | 3.480 | 3.300 | 3.340 | 211,731 | -0.09(-2.62%) |
Nov 16, 2020 | 3.400 | 3.500 | 3.380 | 3.430 | 167,995 | +0.07(+2.08%) |
Nov 13, 2020 | 3.420 | 3.510 | 3.360 | 3.360 | 233,300 | -0.11(-3.17%) |
Nov 12, 2020 | 3.640 | 3.640 | 3.310 | 3.470 | 498,063 | -0.23(-6.22%) |
Nov 11, 2020 | 3.750 | 3.770 | 3.600 | 3.700 | 416,639 | -0.07(-1.86%) |
Nov 10, 2020 | 3.630 | 3.800 | 3.350 | 3.770 | 429,959 | +0.04(+1.07%) |
Nov 09, 2020 | 3.460 | 3.750 | 3.330 | 3.730 | 1,068,027 | +0.44(+13.37%) |
Nov 06, 2020 | 3.160 | 3.450 | 3.140 | 3.290 | 864,800 | +0.39(+13.45%) |
Nov 05, 2020 | 2.770 | 2.970 | 2.730 | 2.900 | 424,065 | +0.20(+7.41%) |
Nov 04, 2020 | 2.600 | 2.795 | 2.558 | 2.700 | 320,624 | +0.10(+3.85%) |
Nov 03, 2020 | 2.400 | 2.670 | 2.400 | 2.600 | 149,992 | +0.22(+9.24%) |
Nov 02, 2020 | 2.380 | 2.536 | 2.310 | 2.380 | 158,630 | +0.03(+1.28%) |
Oct 30, 2020 | 2.450 | 2.491 | 2.280 | 2.350 | 211,300 | -0.09(-3.69%) |
Oct 29, 2020 | 2.370 | 2.570 | 2.370 | 2.440 | 140,863 | +0.07(+2.95%) |
Oct 28, 2020 | 2.390 | 2.570 | 2.370 | 2.370 | 262,706 | +0.06(+2.60%) |
Oct 27, 2020 | 2.680 | 2.680 | 2.000 | 2.310 | 1,373,584 | -0.31(-11.83%) |
Oct 26, 2020 | 2.830 | 2.840 | 2.433 | 2.620 | 458,041 | -0.18(-6.43%) |
Oct 23, 2020 | 2.840 | 2.855 | 2.770 | 2.800 | 57,300 | -0.05(-1.75%) |
Oct 22, 2020 | 2.920 | 2.940 | 2.830 | 2.850 | 292,168 | -0.03(-1.04%) |
Oct 21, 2020 | 2.960 | 3.030 | 2.750 | 2.880 | 200,232 | -0.12(-4.00%) |
Oct 20, 2020 | 2.880 | 3.010 | 2.810 | 3.000 | 283,983 | +0.10(+3.45%) |
Oct 19, 2020 | 2.950 | 3.030 | 2.809 | 2.900 | 426,599 | -0.13(-4.29%) |
Oct 16, 2020 | 2.710 | 3.050 | 2.710 | 3.030 | 967,900 | +0.39(+14.77%) |
Oct 15, 2020 | 2.550 | 2.810 | 2.550 | 2.640 | 695,636 | +0.19(+7.76%) |
Oct 14, 2020 | 2.430 | 2.520 | 2.390 | 2.450 | 139,744 | +0.05(+2.08%) |
Oct 13, 2020 | 2.260 | 2.500 | 2.240 | 2.400 | 207,321 | +0.14(+6.19%) |
Oct 12, 2020 | 2.320 | 2.350 | 2.214 | 2.260 | 82,543 | +0.00(+0.00%) |
Oct 09, 2020 | 2.430 | 2.455 | 2.110 | 2.260 | 363,700 | -0.17(-7.00%) |
Oct 08, 2020 | 2.490 | 2.490 | 2.350 | 2.430 | 146,278 | -0.06(-2.41%) |
Oct 07, 2020 | 2.340 | 2.500 | 2.320 | 2.490 | 217,395 | +0.17(+7.33%) |
Oct 06, 2020 | 2.290 | 2.540 | 2.280 | 2.320 | 286,696 | +0.07(+3.11%) |
Oct 05, 2020 | 2.000 | 2.330 | 1.990 | 2.250 | 393,203 | +0.25(+12.50%) |
Oct 02, 2020 | 1.950 | 2.010 | 1.900 | 2.000 | 61,600 | +0.02(+1.01%) |
Oct 01, 2020 | 1.960 | 1.990 | 1.910 | 1.980 | 67,076 | +0.04(+2.06%) |
Sep 30, 2020 | 1.860 | 1.960 | 1.830 | 1.940 | 110,475 | +0.05(+2.65%) |
Sep 29, 2020 | 1.900 | 1.960 | 1.760 | 1.890 | 115,188 | +0.00(+0.00%) |
Sep 28, 2020 | 2.000 | 2.040 | 1.820 | 1.890 | 119,701 | +0.05(+2.72%) |
Sep 25, 2020 | 1.840 | 1.930 | 1.800 | 1.840 | 102,300 | -0.02(-1.08%) |
Sep 24, 2020 | 1.840 | 1.930 | 1.760 | 1.860 | 132,527 | +0.03(+1.64%) |
Sep 23, 2020 | 1.920 | 1.950 | 1.830 | 1.830 | 93,866 | -0.09(-4.69%) |
Sep 22, 2020 | 1.930 | 1.940 | 1.860 | 1.920 | 46,455 | -0.01(-0.52%) |
Sep 21, 2020 | 1.940 | 1.948 | 1.860 | 1.930 | 87,329 | -0.06(-3.02%) |
Sep 18, 2020 | 1.980 | 2.010 | 1.900 | 1.990 | 99,500 | +0.02(+1.02%) |
Sep 17, 2020 | 1.960 | 2.030 | 1.940 | 1.970 | 44,605 | +0.00(+0.00%) |
Sep 16, 2020 | 1.980 | 2.010 | 1.930 | 1.970 | 52,374 | -0.02(-1.01%) |
Sep 15, 2020 | 1.990 | 2.030 | 1.940 | 1.990 | 160,177 | +0.03(+1.53%) |
Sep 14, 2020 | 1.970 | 2.040 | 1.935 | 1.960 | 138,832 | +0.00(+0.00%) |
Sep 11, 2020 | 1.960 | 1.960 | 1.830 | 1.960 | 310,400 | +0.01(+0.51%) |
Sep 10, 2020 | 1.930 | 1.984 | 1.910 | 1.950 | 199,364 | +0.02(+1.04%) |
Sep 09, 2020 | 1.970 | 1.994 | 1.900 | 1.930 | 137,647 | -0.01(-0.52%) |
Sep 08, 2020 | 2.190 | 2.190 | 1.900 | 1.940 | 241,027 | -0.23(-10.60%) |
Sep 04, 2020 | 2.280 | 2.290 | 2.070 | 2.170 | 277,100 | -0.13(-5.65%) |
Sep 03, 2020 | 2.230 | 2.480 | 2.230 | 2.300 | 558,505 | +0.12(+5.50%) |
Sep 02, 2020 | 2.080 | 2.185 | 2.020 | 2.180 | 278,992 | +0.12(+5.83%) |
Sep 01, 2020 | 1.930 | 2.070 | 1.870 | 2.060 | 270,447 | +0.16(+8.42%) |
Aug 31, 2020 | 1.920 | 1.943 | 1.820 | 1.900 | 111,961 | -0.03(-1.69%) |
Aug 28, 2020 | 1.880 | 1.940 | 1.880 | 1.933 | 66,000 | +0.04(+2.25%) |
Aug 27, 2020 | 1.920 | 1.950 | 1.869 | 1.890 | 86,896 | -0.03(-1.56%) |
Aug 26, 2020 | 1.900 | 1.950 | 1.870 | 1.920 | 52,526 | +0.02(+1.05%) |
Aug 25, 2020 | 1.910 | 1.950 | 1.880 | 1.900 | 92,490 | -0.01(-0.52%) |
Aug 24, 2020 | 1.920 | 2.030 | 1.860 | 1.910 | 166,644 | +0.01(+0.53%) |
Aug 21, 2020 | 1.980 | 2.015 | 1.800 | 1.900 | 267,300 | -0.08(-4.04%) |
Aug 20, 2020 | 2.020 | 2.060 | 1.930 | 1.980 | 149,140 | -0.06(-2.94%) |
Aug 19, 2020 | 1.990 | 2.070 | 1.870 | 2.040 | 108,456 | +0.06(+3.03%) |
Aug 18, 2020 | 1.950 | 2.000 | 1.910 | 1.980 | 73,894 | +0.05(+2.59%) |
Aug 17, 2020 | 2.030 | 2.100 | 1.920 | 1.930 | 186,396 | -0.07(-3.50%) |
Aug 14, 2020 | 2.010 | 2.170 | 1.990 | 2.000 | 336,000 | +0.00(+0.00%) |
Aug 13, 2020 | 1.920 | 2.080 | 1.910 | 2.000 | 188,276 | +0.06(+3.09%) |
Aug 12, 2020 | 1.910 | 1.950 | 1.870 | 1.940 | 131,957 | +0.04(+2.11%) |
Aug 11, 2020 | 1.950 | 1.970 | 1.810 | 1.900 | 211,462 | +0.00(+0.00%) |
Aug 10, 2020 | 1.940 | 1.960 | 1.790 | 1.900 | 249,813 | -0.08(-4.04%) |
Aug 07, 2020 | 1.730 | 2.120 | 1.680 | 1.980 | 1,221,100 | +0.30(+17.86%) |
Aug 06, 2020 | 1.400 | 1.710 | 1.400 | 1.680 | 743,032 | +0.27(+19.15%) |
Aug 05, 2020 | 1.380 | 1.420 | 1.340 | 1.410 | 105,124 | +0.03(+2.17%) |
Aug 04, 2020 | 1.380 | 1.410 | 1.360 | 1.380 | 73,037 | +0.01(+0.73%) |
Aug 03, 2020 | 1.400 | 1.400 | 1.340 | 1.370 | 58,445 | -0.02(-1.44%) |
Jul 31, 2020 | 1.430 | 1.430 | 1.380 | 1.390 | 48,800 | -0.05(-3.47%) |
Jul 30, 2020 | 1.400 | 1.460 | 1.350 | 1.440 | 95,543 | +0.04(+2.86%) |
Jul 29, 2020 | 1.330 | 1.400 | 1.300 | 1.400 | 145,214 | +0.09(+6.87%) |
Jul 28, 2020 | 1.270 | 1.350 | 1.270 | 1.310 | 83,352 | +0.01(+0.77%) |
Jul 27, 2020 | 1.410 | 1.410 | 1.290 | 1.300 | 130,949 | -0.05(-3.70%) |
Jul 24, 2020 | 1.350 | 1.390 | 1.350 | 1.350 | 43,300 | +0.00(+0.00%) |
Jul 23, 2020 | 1.390 | 1.410 | 1.350 | 1.350 | 101,230 | -0.06(-4.26%) |
Jul 22, 2020 | 1.400 | 1.450 | 1.380 | 1.410 | 126,353 | +0.01(+0.71%) |
Jul 21, 2020 | 1.410 | 1.480 | 1.380 | 1.400 | 172,403 | -0.01(-0.71%) |
Jul 20, 2020 | 1.390 | 1.420 | 1.310 | 1.410 | 116,878 | +0.03(+2.17%) |
Jul 17, 2020 | 1.400 | 1.421 | 1.320 | 1.380 | 102,600 | -0.02(-1.43%) |
Jul 16, 2020 | 1.440 | 1.440 | 1.360 | 1.400 | 67,884 | -0.04(-2.78%) |
Jul 15, 2020 | 1.340 | 1.480 | 1.320 | 1.440 | 152,210 | +0.14(+10.77%) |
Jul 14, 2020 | 1.330 | 1.360 | 1.270 | 1.300 | 89,311 | -0.02(-1.52%) |
Jul 13, 2020 | 1.410 | 1.410 | 1.290 | 1.320 | 181,437 | -0.03(-2.22%) |
Jul 10, 2020 | 1.290 | 1.360 | 1.280 | 1.350 | 134,200 | +0.08(+6.30%) |
Jul 09, 2020 | 1.310 | 1.320 | 1.250 | 1.270 | 82,963 | -0.03(-2.31%) |
Jul 08, 2020 | 1.280 | 1.340 | 1.230 | 1.300 | 169,827 | +0.02(+1.56%) |
Jul 07, 2020 | 1.390 | 1.410 | 1.260 | 1.280 | 254,202 | -0.10(-7.25%) |
Jul 06, 2020 | 1.580 | 1.590 | 1.360 | 1.380 | 321,005 | -0.19(-12.10%) |
Jul 02, 2020 | 1.630 | 1.630 | 1.540 | 1.570 | 162,200 | +0.06(+3.97%) |
Jul 01, 2020 | 1.360 | 1.600 | 1.320 | 1.510 | 401,957 | +0.18(+13.53%) |
Jun 30, 2020 | 1.310 | 1.390 | 1.310 | 1.330 | 327,573 | -0.01(-0.75%) |
Jun 29, 2020 | 1.360 | 1.440 | 1.290 | 1.340 | 411,225 | +0.02(+1.52%) |
Jun 26, 2020 | 1.400 | 1.423 | 1.280 | 1.320 | 1,024,000 | -0.14(-9.59%) |
Jun 25, 2020 | 1.530 | 1.560 | 1.410 | 1.460 | 182,420 | -0.09(-5.81%) |
Jun 24, 2020 | 1.640 | 1.640 | 1.530 | 1.550 | 218,326 | -0.10(-6.06%) |
Jun 23, 2020 | 1.650 | 1.690 | 1.640 | 1.650 | 96,323 | +0.01(+0.61%) |
Jun 22, 2020 | 1.720 | 1.720 | 1.620 | 1.640 | 161,526 | -0.08(-4.65%) |
Jun 19, 2020 | 1.820 | 1.820 | 1.660 | 1.720 | 216,900 | -0.06(-3.37%) |
Jun 18, 2020 | 1.760 | 1.840 | 1.750 | 1.780 | 159,265 | -0.02(-1.11%) |
Jun 17, 2020 | 1.770 | 1.800 | 1.740 | 1.800 | 193,134 | +0.01(+0.56%) |
Jun 16, 2020 | 1.800 | 1.850 | 1.720 | 1.790 | 253,561 | +0.14(+8.48%) |
Jun 15, 2020 | 1.730 | 1.770 | 1.620 | 1.650 | 498,877 | -0.08(-4.62%) |
Jun 12, 2020 | 1.840 | 1.940 | 1.705 | 1.730 | 201,900 | +0.00(+0.00%) |
Jun 11, 2020 | 1.800 | 1.890 | 1.710 | 1.730 | 309,755 | -0.21(-10.82%) |
Jun 10, 2020 | 2.020 | 2.020 | 1.900 | 1.940 | 181,876 | -0.08(-3.96%) |
Jun 09, 2020 | 2.060 | 2.080 | 1.920 | 2.020 | 297,253 | -0.06(-2.88%) |
Jun 08, 2020 | 2.040 | 2.100 | 2.000 | 2.080 | 332,650 | +0.08(+4.00%) |
Jun 05, 2020 | 2.100 | 2.180 | 1.920 | 2.000 | 743,500 | +0.01(+0.50%) |
Jun 04, 2020 | 1.900 | 2.020 | 1.850 | 1.990 | 510,884 | +0.10(+5.29%) |
Jun 03, 2020 | 1.890 | 1.920 | 1.850 | 1.890 | 491,872 | -0.01(-0.53%) |
Jun 02, 2020 | 2.000 | 2.005 | 1.810 | 1.900 | 501,579 | -0.04(-2.06%) |