Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.290 | 1.330 | 1.270 | 1.320 | 166,100 | +0.03(+2.33%) |
Apr 29, 2021 | 1.330 | 1.340 | 1.260 | 1.290 | 191,539 | -0.04(-3.01%) |
Apr 28, 2021 | 1.340 | 1.340 | 1.310 | 1.330 | 97,138 | +0.01(+0.76%) |
Apr 27, 2021 | 1.330 | 1.340 | 1.300 | 1.320 | 85,156 | -0.02(-1.49%) |
Apr 26, 2021 | 1.300 | 1.350 | 1.300 | 1.340 | 89,903 | +0.02(+1.52%) |
Apr 23, 2021 | 1.330 | 1.350 | 1.300 | 1.320 | 49,700 | +0.02(+1.54%) |
Apr 22, 2021 | 1.350 | 1.400 | 1.280 | 1.300 | 123,671 | -0.05(-3.70%) |
Apr 21, 2021 | 1.310 | 1.370 | 1.290 | 1.350 | 499,567 | +0.03(+2.27%) |
Apr 20, 2021 | 1.300 | 1.440 | 1.300 | 1.320 | 349,174 | +0.02(+1.54%) |
Apr 19, 2021 | 1.370 | 1.410 | 1.300 | 1.300 | 146,176 | -0.05(-3.70%) |
Apr 16, 2021 | 1.410 | 1.490 | 1.340 | 1.350 | 732,200 | -0.07(-4.93%) |
Apr 15, 2021 | 1.450 | 1.580 | 1.400 | 1.420 | 1,176,055 | -0.03(-2.07%) |
Apr 14, 2021 | 1.380 | 1.470 | 1.360 | 1.450 | 327,300 | +0.07(+5.07%) |
Apr 13, 2021 | 1.400 | 1.430 | 1.350 | 1.380 | 406,133 | -0.04(-2.82%) |
Apr 12, 2021 | 1.500 | 1.520 | 1.340 | 1.420 | 1,167,831 | -0.18(-11.25%) |
Apr 09, 2021 | 1.730 | 1.766 | 1.520 | 1.600 | 1,159,100 | -0.13(-7.51%) |
Apr 08, 2021 | 1.760 | 1.820 | 1.710 | 1.730 | 564,698 | -0.03(-1.70%) |
Apr 07, 2021 | 1.850 | 1.890 | 1.740 | 1.760 | 1,554,776 | -0.06(-3.30%) |
Apr 06, 2021 | 1.920 | 1.990 | 1.790 | 1.820 | 1,137,825 | -0.13(-6.67%) |
Apr 05, 2021 | 2.010 | 2.060 | 1.950 | 1.950 | 173,239 | -0.05(-2.50%) |
Apr 01, 2021 | 1.970 | 2.110 | 1.960 | 2.000 | 788,400 | +0.02(+1.01%) |
Mar 31, 2021 | 1.910 | 2.000 | 1.910 | 1.980 | 808,583 | +0.10(+5.32%) |
Mar 30, 2021 | 1.900 | 1.990 | 1.880 | 1.880 | 304,193 | -0.06(-3.09%) |
Mar 29, 2021 | 2.090 | 2.090 | 1.920 | 1.940 | 284,709 | -0.10(-4.90%) |
Mar 26, 2021 | 2.000 | 2.060 | 1.980 | 2.040 | 100,100 | +0.06(+3.03%) |
Mar 25, 2021 | 1.990 | 2.060 | 1.930 | 1.980 | 272,758 | -0.05(-2.46%) |
Mar 24, 2021 | 2.100 | 2.170 | 2.010 | 2.030 | 947,968 | -0.07(-3.33%) |
Mar 23, 2021 | 2.250 | 2.270 | 2.050 | 2.100 | 1,283,298 | -0.15(-6.67%) |
Mar 22, 2021 | 2.210 | 2.340 | 2.200 | 2.250 | 803,038 | +0.00(+0.00%) |
Mar 19, 2021 | 2.400 | 2.400 | 2.160 | 2.250 | 1,355,600 | -0.16(-6.64%) |
Mar 18, 2021 | 2.150 | 2.430 | 2.060 | 2.410 | 1,643,230 | +0.19(+8.56%) |
Mar 17, 2021 | 2.110 | 2.240 | 1.880 | 2.220 | 3,470,182 | +0.26(+13.27%) |
Mar 16, 2021 | 1.780 | 1.990 | 1.730 | 1.960 | 1,541,692 | +0.18(+10.11%) |
Mar 15, 2021 | 1.780 | 1.800 | 1.700 | 1.780 | 511,660 | +0.05(+2.89%) |
Mar 12, 2021 | 1.780 | 1.780 | 1.650 | 1.730 | 494,500 | -0.06(-3.35%) |
Mar 11, 2021 | 1.840 | 1.840 | 1.750 | 1.790 | 864,578 | +0.01(+0.56%) |
Mar 10, 2021 | 2.280 | 2.320 | 1.760 | 1.780 | 948,903 | -0.50(-21.93%) |
Mar 09, 2021 | 2.280 | 2.360 | 2.250 | 2.280 | 696,512 | -0.01(-0.44%) |
Mar 08, 2021 | 2.320 | 2.360 | 2.200 | 2.290 | 716,060 | -0.03(-1.29%) |
Mar 05, 2021 | 2.380 | 2.410 | 2.105 | 2.320 | 940,800 | +0.05(+2.20%) |
Mar 04, 2021 | 2.410 | 2.410 | 2.110 | 2.270 | 990,040 | -0.13(-5.42%) |
Mar 03, 2021 | 2.430 | 2.490 | 2.310 | 2.400 | 925,960 | +0.03(+1.27%) |
Mar 02, 2021 | 2.360 | 2.500 | 2.350 | 2.370 | 1,012,104 | -0.01(-0.42%) |
Mar 01, 2021 | 2.510 | 2.620 | 2.350 | 2.380 | 1,683,966 | -0.09(-3.64%) |
Feb 26, 2021 | 2.400 | 2.510 | 2.317 | 2.470 | 970,800 | +0.09(+3.78%) |
Feb 25, 2021 | 2.520 | 2.629 | 2.320 | 2.380 | 2,312,482 | -0.07(-2.86%) |
Feb 24, 2021 | 2.380 | 2.550 | 2.280 | 2.450 | 1,284,239 | +0.12(+5.15%) |
Feb 23, 2021 | 2.400 | 2.420 | 2.220 | 2.330 | 916,727 | -0.14(-5.67%) |
Feb 22, 2021 | 2.490 | 2.570 | 2.370 | 2.470 | 1,036,567 | +0.00(+0.00%) |
Feb 19, 2021 | 2.630 | 2.640 | 2.460 | 2.470 | 1,537,600 | -0.26(-9.52%) |
Feb 18, 2021 | 2.380 | 2.770 | 2.370 | 2.730 | 3,409,598 | +0.37(+15.68%) |
Feb 17, 2021 | 2.610 | 2.650 | 2.300 | 2.360 | 1,842,248 | +0.05(+2.16%) |
Feb 16, 2021 | 2.240 | 2.390 | 2.233 | 2.310 | 1,016,193 | +0.09(+4.05%) |
Feb 12, 2021 | 2.190 | 2.270 | 2.100 | 2.220 | 949,500 | +0.12(+5.71%) |
Feb 11, 2021 | 2.200 | 2.260 | 2.050 | 2.100 | 1,878,575 | -0.14(-6.25%) |
Feb 10, 2021 | 2.530 | 2.590 | 2.210 | 2.240 | 1,839,881 | -0.23(-9.31%) |
Feb 09, 2021 | 2.500 | 2.650 | 2.450 | 2.470 | 1,404,892 | +0.03(+1.23%) |
Feb 08, 2021 | 2.540 | 2.590 | 2.430 | 2.440 | 1,286,617 | -0.14(-5.43%) |
Feb 05, 2021 | 2.470 | 2.690 | 2.410 | 2.580 | 1,511,500 | +0.13(+5.31%) |
Feb 04, 2021 | 2.510 | 2.570 | 2.430 | 2.450 | 1,302,981 | -0.04(-1.61%) |
Feb 03, 2021 | 2.530 | 2.660 | 2.490 | 2.490 | 1,163,403 | -0.09(-3.49%) |
Feb 02, 2021 | 2.430 | 2.680 | 2.430 | 2.580 | 1,290,657 | +0.12(+4.88%) |
Feb 01, 2021 | 2.450 | 2.460 | 2.360 | 2.460 | 571,120 | +0.02(+0.82%) |
Jan 29, 2021 | 2.210 | 2.490 | 2.200 | 2.440 | 1,741,300 | +0.22(+9.91%) |
Jan 28, 2021 | 2.100 | 2.240 | 2.060 | 2.220 | 1,668,881 | +0.11(+5.21%) |
Jan 27, 2021 | 2.130 | 2.200 | 2.050 | 2.110 | 806,662 | -0.04(-1.86%) |
Jan 26, 2021 | 2.340 | 2.340 | 2.070 | 2.150 | 1,205,669 | -0.14(-6.11%) |
Jan 25, 2021 | 2.300 | 2.350 | 2.170 | 2.290 | 1,610,205 | +0.02(+0.88%) |
Jan 22, 2021 | 2.260 | 2.310 | 2.070 | 2.270 | 1,519,500 | -0.02(-0.87%) |
Jan 21, 2021 | 2.280 | 2.370 | 2.200 | 2.290 | 1,490,323 | +0.01(+0.44%) |
Jan 20, 2021 | 2.100 | 2.280 | 2.100 | 2.280 | 1,819,369 | +0.19(+9.09%) |
Jan 19, 2021 | 1.980 | 2.090 | 1.980 | 2.090 | 2,483,197 | +0.17(+8.85%) |
Jan 15, 2021 | 1.900 | 1.950 | 1.850 | 1.920 | 556,700 | +0.04(+2.13%) |
Jan 14, 2021 | 1.900 | 1.940 | 1.850 | 1.880 | 875,532 | -0.08(-4.08%) |
Jan 13, 2021 | 1.910 | 2.000 | 1.900 | 1.960 | 374,940 | +0.02(+1.03%) |
Jan 12, 2021 | 1.870 | 1.950 | 1.820 | 1.940 | 1,536,397 | +0.11(+6.01%) |
Jan 11, 2021 | 1.840 | 1.890 | 1.750 | 1.830 | 994,492 | -0.04(-2.14%) |
Jan 08, 2021 | 1.700 | 1.920 | 1.700 | 1.870 | 1,997,400 | +0.18(+10.65%) |
Jan 07, 2021 | 1.650 | 1.730 | 1.620 | 1.690 | 829,005 | +0.06(+3.68%) |
Jan 06, 2021 | 1.720 | 1.730 | 1.610 | 1.630 | 625,237 | +0.01(+0.62%) |
Jan 05, 2021 | 1.600 | 1.660 | 1.590 | 1.620 | 340,145 | +0.02(+1.25%) |
Jan 04, 2021 | 1.590 | 1.630 | 1.590 | 1.600 | 173,863 | +0.01(+0.63%) |
Dec 31, 2020 | 1.590 | 1.590 | 1.590 | 295,198 | -0.03(-1.85%) | |
Dec 30, 2020 | 1.660 | 1.660 | 1.590 | 1.620 | 295,198 | +0.00(+0.00%) |
Dec 29, 2020 | 1.650 | 1.680 | 1.590 | 1.620 | 478,406 | -0.06(-3.57%) |
Dec 28, 2020 | 1.670 | 1.830 | 1.630 | 1.680 | 3,226,777 | +0.01(+0.60%) |
Dec 24, 2020 | 1.650 | 1.690 | 1.620 | 1.670 | 473,200 | +0.03(+1.83%) |
Dec 23, 2020 | 1.680 | 1.680 | 1.620 | 1.640 | 481,769 | -0.03(-1.80%) |
Dec 22, 2020 | 1.680 | 1.700 | 1.630 | 1.670 | 725,404 | -0.03(-1.76%) |
Dec 21, 2020 | 1.600 | 1.710 | 1.520 | 1.700 | 1,347,195 | +0.10(+6.25%) |
Dec 18, 2020 | 1.620 | 1.640 | 1.580 | 1.600 | 311,600 | -0.03(-1.84%) |
Dec 17, 2020 | 1.660 | 1.680 | 1.590 | 1.630 | 731,762 | -0.05(-2.98%) |
Dec 16, 2020 | 1.680 | 1.710 | 1.640 | 1.680 | 569,520 | -0.02(-1.18%) |
Dec 15, 2020 | 1.660 | 1.700 | 1.600 | 1.700 | 801,178 | +0.06(+3.66%) |
Dec 14, 2020 | 1.680 | 1.680 | 1.630 | 1.640 | 667,269 | -0.04(-2.38%) |
Dec 11, 2020 | 1.720 | 1.730 | 1.500 | 1.680 | 989,200 | -0.06(-3.45%) |
Dec 10, 2020 | 1.720 | 1.740 | 1.700 | 1.740 | 632,323 | +0.00(+0.00%) |
Dec 09, 2020 | 1.740 | 1.770 | 1.700 | 1.740 | 1,235,748 | +0.03(+1.75%) |
Dec 08, 2020 | 1.720 | 1.720 | 1.680 | 1.710 | 1,210,385 | +0.00(+0.00%) |
Dec 07, 2020 | 1.730 | 1.750 | 1.690 | 1.710 | 1,952,225 | -0.04(-2.29%) |
Dec 04, 2020 | 1.910 | 1.960 | 1.680 | 1.750 | 4,325,500 | -0.24(-12.06%) |
Dec 03, 2020 | 2.100 | 2.240 | 1.680 | 1.990 | 6,196,698 | -0.16(-7.44%) |
Dec 02, 2020 | 2.140 | 2.150 | 2.100 | 2.150 | 44,004 | -0.02(-0.92%) |
Dec 01, 2020 | 2.170 | 2.230 | 2.140 | 2.170 | 100,172 | +0.00(+0.00%) |
Nov 30, 2020 | 2.280 | 2.300 | 2.070 | 2.170 | 109,798 | -0.10(-4.62%) |
Nov 27, 2020 | 2.270 | 2.330 | 2.190 | 2.275 | 226,800 | +0.00(+0.22%) |
Nov 25, 2020 | 2.240 | 2.320 | 2.130 | 2.270 | 528,600 | +0.12(+5.58%) |
Nov 24, 2020 | 2.220 | 2.270 | 2.119 | 2.150 | 112,894 | +0.03(+1.42%) |
Nov 23, 2020 | 2.110 | 2.132 | 2.072 | 2.120 | 86,810 | +0.01(+0.47%) |
Nov 20, 2020 | 2.120 | 2.169 | 2.070 | 2.110 | 43,100 | +0.02(+0.96%) |
Nov 19, 2020 | 2.150 | 2.150 | 2.060 | 2.090 | 22,700 | -0.02(-0.95%) |
Nov 18, 2020 | 2.200 | 2.200 | 2.080 | 2.110 | 80,448 | -0.03(-1.40%) |
Nov 17, 2020 | 2.180 | 2.280 | 2.100 | 2.140 | 67,302 | -0.04(-1.83%) |
Nov 16, 2020 | 2.190 | 2.230 | 2.080 | 2.180 | 126,976 | +0.03(+1.40%) |
Nov 13, 2020 | 2.260 | 2.310 | 2.070 | 2.150 | 359,500 | -0.08(-3.59%) |
Nov 12, 2020 | 2.420 | 2.420 | 2.130 | 2.230 | 110,713 | -0.08(-3.46%) |
Nov 11, 2020 | 2.320 | 2.360 | 2.260 | 2.310 | 45,174 | +0.02(+0.87%) |
Nov 10, 2020 | 2.340 | 2.380 | 2.254 | 2.290 | 87,901 | -0.02(-0.87%) |
Nov 09, 2020 | 2.370 | 2.391 | 2.270 | 2.310 | 41,679 | -0.09(-3.75%) |
Nov 06, 2020 | 2.410 | 2.430 | 2.345 | 2.400 | 43,000 | -0.01(-0.41%) |
Nov 05, 2020 | 2.430 | 2.470 | 2.390 | 2.410 | 59,590 | -0.01(-0.41%) |
Nov 04, 2020 | 2.420 | 2.490 | 2.400 | 2.420 | 18,286 | +0.00(+0.00%) |
Nov 03, 2020 | 2.460 | 2.460 | 2.380 | 2.420 | 50,857 | -0.08(-3.20%) |
Nov 02, 2020 | 2.660 | 2.660 | 2.440 | 2.500 | 91,085 | -0.10(-3.85%) |
Oct 30, 2020 | 2.760 | 2.760 | 2.370 | 2.600 | 236,600 | -0.17(-6.14%) |
Oct 29, 2020 | 2.770 | 2.780 | 2.700 | 2.770 | 74,087 | -0.02(-0.72%) |
Oct 28, 2020 | 2.700 | 2.790 | 2.686 | 2.790 | 104,027 | -0.01(-0.36%) |
Oct 27, 2020 | 2.800 | 2.830 | 2.702 | 2.800 | 117,217 | -0.03(-1.06%) |
Oct 26, 2020 | 2.780 | 2.830 | 2.770 | 2.830 | 34,380 | +0.00(+0.00%) |
Oct 23, 2020 | 2.850 | 2.850 | 2.760 | 2.830 | 61,800 | +0.01(+0.35%) |
Oct 22, 2020 | 2.840 | 2.840 | 2.780 | 2.820 | 48,256 | +0.00(+0.00%) |
Oct 21, 2020 | 2.830 | 2.890 | 2.770 | 2.820 | 78,859 | -0.02(-0.70%) |
Oct 20, 2020 | 2.790 | 2.850 | 2.750 | 2.840 | 54,716 | +0.06(+2.16%) |
Oct 19, 2020 | 2.730 | 2.790 | 2.730 | 2.780 | 88,693 | +0.04(+1.46%) |
Oct 16, 2020 | 2.750 | 2.800 | 2.700 | 2.740 | 39,000 | -0.01(-0.36%) |
Oct 15, 2020 | 2.720 | 2.750 | 2.680 | 2.750 | 44,258 | -0.02(-0.72%) |
Oct 14, 2020 | 2.770 | 2.790 | 2.730 | 2.770 | 28,867 | +0.02(+0.91%) |
Oct 13, 2020 | 2.740 | 2.770 | 2.723 | 2.745 | 49,981 | +0.00(+0.18%) |
Oct 12, 2020 | 2.730 | 2.800 | 2.730 | 2.740 | 101,932 | +0.01(+0.37%) |
Oct 09, 2020 | 2.720 | 2.740 | 2.680 | 2.730 | 43,900 | +0.01(+0.37%) |
Oct 08, 2020 | 2.780 | 2.820 | 2.680 | 2.720 | 51,899 | -0.04(-1.45%) |
Oct 07, 2020 | 2.750 | 2.790 | 2.720 | 2.760 | 118,013 | +0.03(+1.10%) |
Oct 06, 2020 | 2.660 | 2.750 | 2.630 | 2.730 | 96,092 | +0.07(+2.63%) |
Oct 05, 2020 | 2.650 | 2.670 | 2.610 | 2.660 | 55,820 | +0.05(+1.92%) |
Oct 02, 2020 | 2.550 | 2.640 | 2.505 | 2.610 | 147,300 | +0.05(+1.95%) |
Oct 01, 2020 | 2.540 | 2.580 | 2.540 | 2.560 | 49,875 | +0.02(+0.79%) |
Sep 30, 2020 | 2.610 | 2.610 | 2.510 | 2.540 | 77,890 | -0.05(-1.93%) |
Sep 29, 2020 | 2.510 | 2.600 | 2.500 | 2.590 | 79,685 | +0.06(+2.37%) |
Sep 28, 2020 | 2.490 | 2.550 | 2.450 | 2.530 | 69,030 | +0.07(+2.85%) |
Sep 25, 2020 | 2.410 | 2.560 | 2.410 | 2.460 | 97,900 | +0.04(+1.65%) |
Sep 24, 2020 | 2.510 | 2.566 | 2.270 | 2.420 | 186,802 | -0.09(-3.59%) |
Sep 23, 2020 | 2.650 | 2.670 | 2.510 | 2.510 | 74,837 | -0.14(-5.28%) |
Sep 22, 2020 | 2.860 | 2.860 | 2.650 | 2.650 | 94,347 | -0.20(-7.02%) |
Sep 21, 2020 | 2.840 | 2.880 | 2.750 | 2.850 | 265,728 | +0.01(+0.35%) |
Sep 18, 2020 | 2.840 | 2.970 | 2.800 | 2.840 | 295,800 | -0.10(-3.40%) |
Sep 17, 2020 | 2.870 | 2.940 | 2.750 | 2.940 | 252,229 | +0.07(+2.44%) |
Sep 16, 2020 | 3.060 | 3.140 | 2.780 | 2.870 | 176,366 | -0.21(-6.82%) |
Sep 15, 2020 | 3.170 | 3.190 | 2.970 | 3.080 | 369,802 | -0.09(-2.84%) |
Sep 14, 2020 | 3.240 | 3.280 | 3.150 | 3.170 | 174,507 | -0.09(-2.76%) |
Sep 11, 2020 | 3.190 | 3.300 | 3.170 | 3.260 | 312,600 | +0.03(+0.93%) |
Sep 10, 2020 | 3.160 | 3.240 | 3.111 | 3.230 | 269,484 | +0.04(+1.25%) |
Sep 09, 2020 | 3.030 | 3.250 | 2.990 | 3.190 | 375,633 | +0.08(+2.57%) |
Sep 08, 2020 | 3.120 | 3.120 | 2.920 | 3.110 | 271,861 | +0.04(+1.30%) |
Sep 04, 2020 | 3.000 | 3.100 | 2.870 | 3.070 | 239,600 | +0.02(+0.66%) |
Sep 03, 2020 | 3.010 | 3.060 | 2.720 | 3.050 | 378,573 | +0.02(+0.66%) |
Sep 02, 2020 | 2.910 | 3.070 | 2.895 | 3.030 | 280,300 | +0.10(+3.41%) |
Sep 01, 2020 | 2.820 | 2.930 | 2.800 | 2.930 | 350,325 | +0.10(+3.53%) |
Aug 31, 2020 | 2.700 | 2.860 | 2.650 | 2.830 | 330,996 | +0.13(+4.81%) |
Aug 28, 2020 | 2.550 | 2.700 | 2.510 | 2.700 | 328,100 | +0.13(+5.06%) |
Aug 27, 2020 | 2.580 | 2.600 | 2.510 | 2.570 | 315,212 | +0.01(+0.39%) |
Aug 26, 2020 | 2.540 | 2.580 | 2.430 | 2.560 | 321,349 | +0.01(+0.39%) |
Aug 25, 2020 | 2.330 | 2.560 | 2.330 | 2.550 | 452,877 | +0.24(+10.39%) |
Aug 24, 2020 | 2.200 | 2.575 | 2.150 | 2.310 | 625,982 | +0.13(+5.96%) |
Aug 21, 2020 | 2.520 | 2.638 | 2.150 | 2.180 | 612,000 | -0.15(-6.44%) |
Aug 20, 2020 | 3.080 | 3.080 | 2.270 | 2.330 | 802,189 | -0.64(-21.55%) |
Aug 19, 2020 | 3.260 | 3.280 | 2.950 | 2.970 | 438,042 | -0.30(-9.17%) |
Aug 18, 2020 | 3.300 | 3.350 | 3.230 | 3.270 | 200,580 | -0.08(-2.39%) |
Aug 17, 2020 | 3.770 | 3.800 | 3.200 | 3.350 | 671,935 | -0.42(-11.14%) |
Aug 14, 2020 | 4.020 | 4.020 | 3.140 | 3.770 | 1,089,600 | -0.21(-5.28%) |
Aug 13, 2020 | 3.980 | 3.990 | 3.860 | 3.980 | 313,580 | +0.08(+2.05%) |
Aug 12, 2020 | 3.780 | 3.900 | 3.660 | 3.900 | 358,822 | +0.12(+3.17%) |
Aug 11, 2020 | 3.730 | 3.840 | 3.630 | 3.780 | 381,438 | +0.07(+1.89%) |
Aug 10, 2020 | 3.330 | 3.730 | 3.330 | 3.710 | 470,318 | +0.37(+11.08%) |
Aug 07, 2020 | 3.340 | 3.475 | 3.310 | 3.340 | 287,600 | +0.03(+0.91%) |
Aug 06, 2020 | 3.320 | 3.380 | 3.170 | 3.310 | 222,782 | +0.04(+1.22%) |
Aug 05, 2020 | 3.220 | 3.480 | 3.130 | 3.270 | 730,812 | +0.03(+0.93%) |
Aug 04, 2020 | 3.140 | 3.280 | 3.080 | 3.240 | 449,799 | +0.15(+4.85%) |
Aug 03, 2020 | 2.980 | 3.120 | 2.970 | 3.090 | 228,319 | +0.11(+3.69%) |
Jul 31, 2020 | 2.950 | 3.000 | 2.920 | 2.980 | 418,100 | +0.03(+1.02%) |
Jul 30, 2020 | 2.860 | 2.980 | 2.840 | 2.950 | 381,768 | +0.06(+2.08%) |
Jul 29, 2020 | 2.870 | 2.900 | 2.820 | 2.890 | 310,687 | +0.02(+0.70%) |
Jul 28, 2020 | 2.840 | 2.900 | 2.760 | 2.870 | 538,728 | -0.06(-2.05%) |
Jul 27, 2020 | 2.700 | 2.930 | 2.690 | 2.930 | 557,593 | +0.24(+8.92%) |
Jul 24, 2020 | 2.740 | 2.740 | 2.570 | 2.690 | 585,500 | -0.03(-1.10%) |
Jul 23, 2020 | 2.830 | 2.830 | 2.680 | 2.720 | 376,682 | -0.12(-4.23%) |
Jul 22, 2020 | 2.510 | 2.890 | 2.460 | 2.840 | 587,515 | +0.34(+13.60%) |
Jul 21, 2020 | 2.530 | 2.560 | 2.410 | 2.500 | 159,291 | +0.14(+5.93%) |
Jul 20, 2020 | 2.360 | 2.490 | 2.360 | 2.360 | 104,987 | -0.03(-1.26%) |
Jul 17, 2020 | 2.470 | 2.500 | 2.340 | 2.390 | 375,900 | -0.10(-4.02%) |
Jul 16, 2020 | 2.560 | 2.590 | 2.420 | 2.490 | 265,515 | -0.18(-6.74%) |
Jul 15, 2020 | 2.310 | 2.680 | 2.250 | 2.670 | 762,367 | +0.33(+14.10%) |
Jul 14, 2020 | 2.360 | 2.390 | 2.260 | 2.340 | 180,298 | -0.01(-0.43%) |
Jul 13, 2020 | 2.330 | 2.490 | 2.180 | 2.350 | 425,764 | +0.00(+0.00%) |
Jul 10, 2020 | 2.330 | 2.380 | 2.180 | 2.350 | 258,800 | +0.06(+2.62%) |
Jul 09, 2020 | 2.280 | 2.430 | 2.180 | 2.290 | 389,146 | -0.14(-5.76%) |
Jul 08, 2020 | 2.350 | 2.450 | 2.200 | 2.430 | 562,225 | +0.11(+4.74%) |
Jul 07, 2020 | 2.330 | 2.450 | 2.050 | 2.320 | 1,182,194 | -0.05(-2.11%) |
Jul 06, 2020 | 2.000 | 2.550 | 1.920 | 2.370 | 2,397,072 | +0.38(+19.10%) |
Jul 02, 2020 | 1.980 | 2.000 | 1.920 | 1.990 | 164,100 | +0.01(+0.51%) |
Jul 01, 2020 | 1.990 | 1.990 | 1.860 | 1.980 | 121,676 | +0.10(+5.32%) |
Jun 30, 2020 | 1.890 | 1.900 | 1.837 | 1.880 | 65,464 | -0.02(-1.05%) |
Jun 29, 2020 | 1.900 | 1.900 | 1.830 | 1.900 | 123,109 | +0.05(+2.70%) |
Jun 26, 2020 | 1.880 | 1.905 | 1.760 | 1.850 | 200,400 | -0.01(-0.54%) |
Jun 25, 2020 | 1.860 | 1.990 | 1.800 | 1.860 | 131,919 | -0.04(-2.11%) |
Jun 24, 2020 | 1.920 | 2.005 | 1.810 | 1.900 | 134,391 | -0.02(-1.04%) |
Jun 23, 2020 | 1.920 | 2.070 | 1.870 | 1.920 | 130,908 | -0.06(-3.03%) |
Jun 22, 2020 | 2.130 | 2.130 | 1.810 | 1.980 | 346,850 | -0.03(-1.49%) |
Jun 19, 2020 | 1.750 | 2.140 | 1.740 | 2.010 | 731,400 | +0.29(+16.86%) |
Jun 18, 2020 | 1.680 | 1.750 | 1.660 | 1.720 | 114,616 | +0.04(+2.19%) |
Jun 17, 2020 | 1.750 | 1.750 | 1.630 | 1.683 | 109,329 | -0.07(-3.82%) |
Jun 16, 2020 | 1.710 | 1.750 | 1.680 | 1.750 | 47,549 | +0.05(+2.94%) |
Jun 15, 2020 | 1.720 | 1.770 | 1.680 | 1.700 | 96,471 | -0.03(-1.73%) |
Jun 12, 2020 | 1.650 | 1.730 | 1.650 | 1.730 | 36,000 | +0.07(+4.22%) |
Jun 11, 2020 | 1.720 | 1.750 | 1.650 | 1.660 | 100,980 | -0.07(-4.05%) |
Jun 10, 2020 | 1.710 | 1.730 | 1.660 | 1.730 | 55,109 | +0.00(+0.00%) |
Jun 09, 2020 | 1.720 | 1.730 | 1.680 | 1.730 | 46,038 | +0.00(+0.00%) |
Jun 08, 2020 | 1.740 | 1.740 | 1.660 | 1.730 | 73,907 | +0.04(+2.37%) |
Jun 05, 2020 | 1.650 | 1.740 | 1.600 | 1.690 | 93,000 | +0.06(+3.68%) |
Jun 04, 2020 | 1.640 | 1.647 | 1.530 | 1.630 | 103,316 | +0.00(+0.00%) |
Jun 03, 2020 | 1.620 | 1.630 | 1.590 | 1.630 | 40,150 | +0.00(+0.00%) |
Jun 02, 2020 | 1.600 | 1.630 | 1.590 | 1.630 | 84,112 | +0.03(+1.87%) |
Jun 01, 2020 | 1.590 | 1.600 | 1.590 | 1.600 | 98,648 | +0.01(+0.63%) |
May 29, 2020 | 1.580 | 1.600 | 1.560 | 1.590 | 22,100 | +0.01(+0.63%) |
May 28, 2020 | 1.580 | 1.600 | 1.570 | 1.580 | 15,924 | -0.02(-1.25%) |
May 27, 2020 | 1.590 | 1.600 | 1.560 | 1.600 | 35,714 | +0.00(+0.00%) |
May 26, 2020 | 1.600 | 1.610 | 1.550 | 1.600 | 33,270 | +0.00(+0.00%) |
May 22, 2020 | 1.600 | 1.600 | 1.530 | 1.600 | 81,900 | -0.03(-1.84%) |
May 21, 2020 | 1.640 | 1.640 | 1.580 | 1.630 | 32,097 | +0.01(+0.62%) |
May 20, 2020 | 1.570 | 1.630 | 1.570 | 1.620 | 33,603 | +0.01(+0.62%) |
May 19, 2020 | 1.510 | 1.630 | 1.460 | 1.610 | 102,017 | +0.07(+4.55%) |
May 18, 2020 | 1.530 | 1.560 | 1.480 | 1.540 | 14,352 | +0.00(+0.23%) |
May 15, 2020 | 1.500 | 1.550 | 1.485 | 1.536 | 18,100 | -0.01(-0.87%) |
May 14, 2020 | 1.550 | 1.550 | 1.470 | 1.550 | 86,586 | +0.01(+0.65%) |
May 13, 2020 | 1.500 | 1.600 | 1.470 | 1.540 | 63,786 | +0.04(+2.67%) |
May 12, 2020 | 1.490 | 1.510 | 1.470 | 1.500 | 44,011 | -0.01(-0.66%) |
May 11, 2020 | 1.490 | 1.510 | 1.390 | 1.510 | 139,817 | -0.01(-0.66%) |
May 08, 2020 | 1.530 | 1.590 | 1.470 | 1.520 | 82,900 | -0.08(-5.00%) |
May 07, 2020 | 1.640 | 1.645 | 1.530 | 1.600 | 103,535 | -0.05(-3.03%) |
May 06, 2020 | 1.640 | 1.660 | 1.600 | 1.650 | 18,323 | +0.01(+0.61%) |
May 05, 2020 | 1.650 | 1.660 | 1.630 | 1.640 | 4,382 | -0.01(-0.61%) |
May 04, 2020 | 1.660 | 1.700 | 1.630 | 1.650 | 53,781 | -0.08(-4.62%) |