Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.200 | 3.390 | 3.200 | 3.350 | 75,300 | +0.09(+2.76%) |
Apr 29, 2021 | 3.150 | 3.260 | 3.150 | 3.260 | 83,483 | +0.09(+2.84%) |
Apr 28, 2021 | 3.090 | 3.180 | 3.090 | 3.170 | 23,389 | +0.02(+0.63%) |
Apr 27, 2021 | 3.070 | 3.200 | 3.040 | 3.150 | 76,631 | +0.00(+0.00%) |
Apr 26, 2021 | 2.940 | 3.200 | 2.940 | 3.150 | 180,140 | +0.11(+3.62%) |
Apr 23, 2021 | 3.090 | 3.150 | 3.000 | 3.040 | 70,600 | -0.06(-1.94%) |
Apr 22, 2021 | 3.030 | 3.200 | 3.022 | 3.100 | 83,299 | -0.01(-0.32%) |
Apr 21, 2021 | 3.100 | 3.160 | 3.000 | 3.110 | 73,466 | -0.15(-4.60%) |
Apr 20, 2021 | 3.240 | 3.280 | 3.180 | 3.260 | 20,073 | +0.00(+0.00%) |
Apr 19, 2021 | 3.330 | 3.330 | 3.200 | 3.260 | 16,911 | -0.07(-2.10%) |
Apr 16, 2021 | 3.350 | 3.470 | 3.260 | 3.330 | 26,600 | -0.04(-1.19%) |
Apr 15, 2021 | 3.490 | 3.500 | 3.350 | 3.370 | 40,060 | -0.06(-1.75%) |
Apr 14, 2021 | 3.460 | 3.507 | 3.380 | 3.430 | 18,042 | +0.00(+0.00%) |
Apr 13, 2021 | 3.390 | 3.450 | 3.310 | 3.430 | 28,252 | +0.04(+1.18%) |
Apr 12, 2021 | 3.530 | 3.550 | 3.280 | 3.390 | 62,862 | -0.16(-4.51%) |
Apr 09, 2021 | 3.530 | 3.596 | 3.500 | 3.550 | 33,000 | +0.00(+0.00%) |
Apr 08, 2021 | 3.610 | 3.710 | 3.500 | 3.550 | 86,499 | -0.08(-2.20%) |
Apr 07, 2021 | 3.710 | 3.830 | 3.510 | 3.630 | 86,648 | -0.12(-3.20%) |
Apr 06, 2021 | 3.690 | 3.810 | 3.625 | 3.750 | 35,867 | +0.00(+0.00%) |
Apr 05, 2021 | 4.090 | 4.090 | 3.550 | 3.750 | 187,734 | -0.24(-6.02%) |
Apr 01, 2021 | 4.040 | 4.100 | 3.835 | 3.990 | 109,500 | -0.05(-1.24%) |
Mar 31, 2021 | 4.130 | 4.130 | 3.810 | 4.040 | 76,078 | +0.12(+3.06%) |
Mar 30, 2021 | 3.900 | 3.930 | 3.760 | 3.920 | 30,619 | +0.06(+1.55%) |
Mar 29, 2021 | 4.130 | 4.130 | 3.790 | 3.860 | 84,750 | -0.17(-4.22%) |
Mar 26, 2021 | 4.020 | 4.170 | 4.010 | 4.030 | 15,900 | -0.08(-1.95%) |
Mar 25, 2021 | 3.890 | 4.150 | 3.800 | 4.110 | 61,040 | +0.17(+4.31%) |
Mar 24, 2021 | 4.130 | 4.170 | 3.860 | 3.940 | 85,137 | -0.17(-4.14%) |
Mar 23, 2021 | 4.460 | 4.630 | 4.060 | 4.110 | 142,202 | -0.34(-7.64%) |
Mar 22, 2021 | 4.400 | 4.550 | 4.280 | 4.450 | 164,078 | +0.02(+0.45%) |
Mar 19, 2021 | 4.160 | 4.430 | 4.160 | 4.430 | 80,700 | +0.19(+4.48%) |
Mar 18, 2021 | 4.330 | 4.340 | 4.130 | 4.240 | 80,948 | +0.01(+0.24%) |
Mar 17, 2021 | 4.070 | 4.400 | 4.030 | 4.230 | 211,383 | +0.14(+3.42%) |
Mar 16, 2021 | 4.410 | 4.460 | 4.000 | 4.090 | 95,028 | -0.25(-5.76%) |
Mar 15, 2021 | 3.980 | 4.340 | 3.940 | 4.340 | 185,132 | +0.35(+8.77%) |
Mar 12, 2021 | 3.910 | 3.990 | 3.840 | 3.990 | 27,900 | +0.09(+2.31%) |
Mar 11, 2021 | 3.870 | 3.958 | 3.750 | 3.900 | 52,154 | +0.03(+0.78%) |
Mar 10, 2021 | 3.750 | 3.870 | 3.660 | 3.870 | 86,110 | +0.11(+2.93%) |
Mar 09, 2021 | 3.780 | 3.830 | 3.670 | 3.760 | 67,592 | +0.00(+0.00%) |
Mar 08, 2021 | 3.780 | 3.870 | 3.700 | 3.760 | 49,472 | -0.02(-0.53%) |
Mar 05, 2021 | 3.850 | 3.870 | 3.590 | 3.780 | 53,200 | -0.07(-1.82%) |
Mar 04, 2021 | 3.960 | 4.040 | 3.730 | 3.850 | 88,089 | -0.11(-2.78%) |
Mar 03, 2021 | 3.770 | 3.960 | 3.700 | 3.960 | 67,982 | +0.23(+6.16%) |
Mar 02, 2021 | 3.810 | 3.900 | 3.700 | 3.730 | 54,660 | -0.14(-3.61%) |
Mar 01, 2021 | 3.910 | 3.990 | 3.707 | 3.870 | 136,866 | -0.01(-0.26%) |
Feb 26, 2021 | 3.710 | 3.920 | 3.670 | 3.880 | 83,200 | +0.11(+2.92%) |
Feb 25, 2021 | 3.920 | 3.990 | 3.610 | 3.770 | 110,434 | -0.12(-3.08%) |
Feb 24, 2021 | 3.920 | 4.100 | 3.730 | 3.890 | 146,751 | +0.10(+2.64%) |
Feb 23, 2021 | 3.800 | 3.860 | 3.390 | 3.790 | 188,385 | -0.04(-1.04%) |
Feb 22, 2021 | 3.810 | 3.950 | 3.750 | 3.830 | 109,330 | -0.04(-1.03%) |
Feb 19, 2021 | 3.860 | 4.180 | 3.790 | 3.870 | 200,400 | +0.01(+0.26%) |
Feb 18, 2021 | 4.100 | 4.120 | 3.800 | 3.860 | 146,656 | -0.26(-6.31%) |
Feb 17, 2021 | 4.320 | 4.320 | 4.010 | 4.120 | 124,180 | -0.18(-4.19%) |
Feb 16, 2021 | 4.500 | 4.600 | 4.210 | 4.300 | 254,476 | -0.04(-0.92%) |
Feb 12, 2021 | 4.320 | 4.350 | 4.160 | 4.340 | 166,400 | +0.02(+0.46%) |
Feb 11, 2021 | 4.190 | 4.430 | 4.070 | 4.320 | 334,070 | +0.16(+3.85%) |
Feb 10, 2021 | 4.300 | 4.360 | 3.880 | 4.160 | 421,605 | -0.17(-3.93%) |
Feb 09, 2021 | 3.760 | 5.650 | 3.500 | 4.330 | 3,676,938 | +0.59(+15.78%) |
Feb 08, 2021 | 3.670 | 3.780 | 3.610 | 3.740 | 68,194 | +0.08(+2.19%) |
Feb 05, 2021 | 3.760 | 3.760 | 3.550 | 3.660 | 35,800 | +0.03(+0.83%) |
Feb 04, 2021 | 3.670 | 3.720 | 3.570 | 3.630 | 51,508 | -0.04(-0.95%) |
Feb 03, 2021 | 3.510 | 3.690 | 3.200 | 3.665 | 133,273 | +0.16(+4.42%) |
Feb 02, 2021 | 3.460 | 3.580 | 3.400 | 3.510 | 46,437 | +0.05(+1.45%) |
Feb 01, 2021 | 3.360 | 3.470 | 3.350 | 3.460 | 82,082 | +0.16(+4.85%) |
Jan 29, 2021 | 3.370 | 3.470 | 3.190 | 3.300 | 81,600 | -0.17(-4.90%) |
Jan 28, 2021 | 3.450 | 3.540 | 3.270 | 3.470 | 45,286 | +0.02(+0.58%) |
Jan 27, 2021 | 3.640 | 3.640 | 3.410 | 3.450 | 66,067 | -0.17(-4.70%) |
Jan 26, 2021 | 3.720 | 3.730 | 3.560 | 3.620 | 48,183 | -0.01(-0.28%) |
Jan 25, 2021 | 3.800 | 3.890 | 3.520 | 3.630 | 102,578 | -0.15(-3.97%) |
Jan 22, 2021 | 3.640 | 3.790 | 3.570 | 3.780 | 49,000 | +0.14(+3.85%) |
Jan 21, 2021 | 3.840 | 3.890 | 3.570 | 3.640 | 85,165 | -0.16(-4.21%) |
Jan 20, 2021 | 3.810 | 3.890 | 3.745 | 3.800 | 91,882 | +0.01(+0.26%) |
Jan 19, 2021 | 3.780 | 4.000 | 3.750 | 3.790 | 200,137 | +0.08(+2.16%) |
Jan 15, 2021 | 3.430 | 3.780 | 3.430 | 3.710 | 148,800 | +0.14(+3.92%) |
Jan 14, 2021 | 3.480 | 3.630 | 3.370 | 3.570 | 176,922 | +0.07(+2.00%) |
Jan 13, 2021 | 3.120 | 3.700 | 3.000 | 3.500 | 663,736 | +0.71(+25.45%) |
Jan 12, 2021 | 2.700 | 2.800 | 2.650 | 2.790 | 211,898 | +0.09(+3.33%) |
Jan 11, 2021 | 2.700 | 2.830 | 2.610 | 2.700 | 172,279 | +0.01(+0.37%) |
Jan 08, 2021 | 2.600 | 2.700 | 2.570 | 2.690 | 45,600 | +0.05(+1.89%) |
Jan 07, 2021 | 2.570 | 2.650 | 2.520 | 2.640 | 53,023 | +0.09(+3.53%) |
Jan 06, 2021 | 2.480 | 2.650 | 2.460 | 2.550 | 109,216 | +0.07(+2.82%) |
Jan 05, 2021 | 2.500 | 2.510 | 2.400 | 2.480 | 84,947 | +0.00(+0.00%) |
Jan 04, 2021 | 2.500 | 2.550 | 2.440 | 2.480 | 26,552 | -0.01(-0.40%) |
Dec 31, 2020 | 2.490 | 2.490 | 2.490 | 20,978 | +0.01(+0.40%) | |
Dec 30, 2020 | 2.520 | 2.520 | 2.450 | 2.480 | 20,978 | -0.01(-0.40%) |
Dec 29, 2020 | 2.510 | 2.510 | 2.446 | 2.490 | 24,189 | +0.02(+0.81%) |
Dec 28, 2020 | 2.500 | 2.560 | 2.440 | 2.470 | 39,795 | -0.01(-0.60%) |
Dec 24, 2020 | 2.500 | 2.500 | 2.470 | 2.485 | 29,100 | +0.02(+1.02%) |
Dec 23, 2020 | 2.410 | 2.480 | 2.410 | 2.460 | 28,914 | +0.02(+0.82%) |
Dec 22, 2020 | 2.440 | 2.500 | 2.410 | 2.440 | 34,805 | -0.02(-0.81%) |
Dec 21, 2020 | 2.470 | 2.470 | 2.410 | 2.460 | 49,861 | -0.01(-0.40%) |
Dec 18, 2020 | 2.500 | 2.500 | 2.440 | 2.470 | 15,300 | +0.01(+0.41%) |
Dec 17, 2020 | 2.470 | 2.490 | 2.420 | 2.460 | 32,338 | +0.00(+0.00%) |
Dec 16, 2020 | 2.500 | 2.500 | 2.450 | 2.460 | 27,311 | -0.06(-2.38%) |
Dec 15, 2020 | 2.460 | 2.520 | 2.420 | 2.520 | 29,060 | +0.09(+3.70%) |
Dec 14, 2020 | 2.520 | 2.520 | 2.400 | 2.430 | 59,344 | -0.05(-2.02%) |
Dec 11, 2020 | 2.400 | 2.480 | 2.370 | 2.480 | 37,300 | +0.06(+2.48%) |
Dec 10, 2020 | 2.440 | 2.470 | 2.370 | 2.420 | 20,592 | -0.01(-0.41%) |
Dec 09, 2020 | 2.430 | 2.500 | 2.350 | 2.430 | 72,056 | -0.02(-0.82%) |
Dec 08, 2020 | 2.350 | 2.450 | 2.300 | 2.450 | 28,174 | +0.10(+4.26%) |
Dec 07, 2020 | 2.300 | 2.420 | 2.300 | 2.350 | 45,349 | -0.03(-1.26%) |
Dec 04, 2020 | 2.370 | 2.460 | 2.340 | 2.380 | 47,400 | -0.02(-0.83%) |
Dec 03, 2020 | 2.420 | 2.445 | 2.360 | 2.400 | 25,906 | -0.02(-0.83%) |
Dec 02, 2020 | 2.380 | 2.440 | 2.340 | 2.420 | 15,271 | +0.05(+2.11%) |
Dec 01, 2020 | 2.450 | 2.452 | 2.340 | 2.370 | 44,916 | -0.08(-3.27%) |
Nov 30, 2020 | 2.500 | 2.510 | 2.410 | 2.450 | 106,590 | -0.05(-2.00%) |
Nov 27, 2020 | 2.490 | 2.540 | 2.450 | 2.500 | 14,900 | +0.01(+0.40%) |
Nov 25, 2020 | 2.480 | 2.500 | 2.430 | 2.490 | 40,400 | +0.00(+0.00%) |
Nov 24, 2020 | 2.350 | 2.490 | 2.320 | 2.490 | 70,229 | +0.16(+6.87%) |
Nov 23, 2020 | 2.350 | 2.350 | 2.270 | 2.330 | 51,253 | +0.04(+1.75%) |
Nov 20, 2020 | 2.200 | 2.290 | 2.180 | 2.290 | 90,100 | +0.10(+4.57%) |
Nov 19, 2020 | 2.290 | 2.330 | 2.180 | 2.190 | 77,572 | -0.11(-4.78%) |
Nov 18, 2020 | 2.260 | 2.330 | 2.260 | 2.300 | 47,319 | +0.00(+0.00%) |
Nov 17, 2020 | 2.250 | 2.350 | 2.240 | 2.300 | 33,677 | -0.02(-0.86%) |
Nov 16, 2020 | 2.600 | 2.600 | 2.310 | 2.320 | 229,867 | -0.37(-13.75%) |
Nov 13, 2020 | 2.660 | 2.710 | 2.630 | 2.690 | 55,000 | -0.02(-0.74%) |
Nov 12, 2020 | 2.770 | 2.770 | 2.700 | 2.710 | 15,578 | -0.04(-1.45%) |
Nov 11, 2020 | 2.670 | 2.790 | 2.670 | 2.750 | 32,108 | +0.00(+0.00%) |
Nov 10, 2020 | 2.730 | 2.850 | 2.710 | 2.750 | 43,971 | -0.05(-1.79%) |
Nov 09, 2020 | 2.680 | 2.880 | 2.520 | 2.800 | 69,528 | +0.05(+1.82%) |
Nov 06, 2020 | 2.700 | 2.810 | 2.660 | 2.750 | 20,800 | +0.04(+1.48%) |
Nov 05, 2020 | 2.890 | 2.950 | 2.680 | 2.710 | 96,177 | -0.17(-5.90%) |
Nov 04, 2020 | 2.950 | 3.000 | 2.830 | 2.880 | 108,497 | -0.04(-1.37%) |
Nov 03, 2020 | 2.850 | 2.920 | 2.760 | 2.920 | 33,366 | +0.14(+5.04%) |
Nov 02, 2020 | 2.890 | 2.948 | 2.750 | 2.780 | 63,343 | -0.05(-1.77%) |
Oct 30, 2020 | 2.740 | 2.900 | 2.470 | 2.830 | 73,800 | +0.03(+1.07%) |
Oct 29, 2020 | 2.720 | 2.808 | 2.580 | 2.800 | 30,516 | +0.14(+5.26%) |
Oct 28, 2020 | 2.690 | 2.740 | 2.550 | 2.660 | 62,363 | -0.16(-5.67%) |
Oct 27, 2020 | 2.820 | 2.840 | 2.785 | 2.820 | 30,620 | +0.00(+0.00%) |
Oct 26, 2020 | 2.880 | 2.940 | 2.730 | 2.820 | 93,335 | -0.05(-1.74%) |
Oct 23, 2020 | 2.880 | 2.915 | 2.800 | 2.870 | 57,300 | +0.06(+2.14%) |
Oct 22, 2020 | 2.730 | 2.820 | 2.630 | 2.810 | 95,107 | +0.08(+2.93%) |
Oct 21, 2020 | 2.620 | 2.740 | 2.620 | 2.730 | 52,431 | +0.03(+1.11%) |
Oct 20, 2020 | 2.590 | 2.700 | 2.520 | 2.700 | 111,953 | +0.15(+5.88%) |
Oct 19, 2020 | 2.500 | 2.590 | 2.406 | 2.550 | 164,188 | +0.05(+2.00%) |
Oct 16, 2020 | 2.500 | 2.540 | 2.230 | 2.500 | 784,000 | +0.37(+17.37%) |
Oct 15, 2020 | 2.100 | 2.190 | 2.020 | 2.130 | 1,020,112 | +0.03(+1.67%) |
Oct 14, 2020 | 2.040 | 2.129 | 2.000 | 2.095 | 13,985 | +0.05(+2.20%) |
Oct 13, 2020 | 2.100 | 2.250 | 2.050 | 2.050 | 29,448 | -0.14(-6.39%) |
Oct 12, 2020 | 2.290 | 2.290 | 2.150 | 2.190 | 11,174 | -0.01(-0.45%) |
Oct 09, 2020 | 2.180 | 2.290 | 2.160 | 2.200 | 28,300 | -0.07(-3.08%) |
Oct 08, 2020 | 2.230 | 2.360 | 2.200 | 2.270 | 27,234 | +0.10(+4.61%) |
Oct 07, 2020 | 2.100 | 2.180 | 2.070 | 2.170 | 34,260 | +0.09(+4.33%) |
Oct 06, 2020 | 2.010 | 2.090 | 2.010 | 2.080 | 13,462 | +0.00(+0.00%) |
Oct 05, 2020 | 2.060 | 2.090 | 1.980 | 2.080 | 21,721 | +0.02(+0.97%) |
Oct 02, 2020 | 1.920 | 2.070 | 1.920 | 2.060 | 19,900 | -0.00(-0.24%) |
Oct 01, 2020 | 2.040 | 2.090 | 1.995 | 2.065 | 9,013 | +0.02(+1.23%) |
Sep 30, 2020 | 2.040 | 2.090 | 1.950 | 2.040 | 42,756 | -0.02(-0.97%) |
Sep 29, 2020 | 2.120 | 2.170 | 2.010 | 2.060 | 16,001 | -0.05(-2.37%) |
Sep 28, 2020 | 2.050 | 2.190 | 2.030 | 2.110 | 21,446 | +0.06(+2.93%) |
Sep 25, 2020 | 1.970 | 2.060 | 1.930 | 2.050 | 24,900 | +0.09(+4.59%) |
Sep 24, 2020 | 1.950 | 1.990 | 1.890 | 1.960 | 80,846 | -0.08(-3.92%) |
Sep 23, 2020 | 2.040 | 2.062 | 2.030 | 2.040 | 20,666 | +0.00(+0.00%) |
Sep 22, 2020 | 2.230 | 2.240 | 1.870 | 2.040 | 110,792 | -0.18(-8.11%) |
Sep 21, 2020 | 2.300 | 2.370 | 2.060 | 2.220 | 69,819 | -0.05(-2.20%) |
Sep 18, 2020 | 2.330 | 2.385 | 2.230 | 2.270 | 25,200 | -0.08(-3.40%) |
Sep 17, 2020 | 2.370 | 2.459 | 2.350 | 2.350 | 21,325 | -0.06(-2.49%) |
Sep 16, 2020 | 2.490 | 2.550 | 2.380 | 2.410 | 76,687 | -0.07(-2.78%) |
Sep 15, 2020 | 2.380 | 2.510 | 2.250 | 2.479 | 67,179 | +0.06(+2.43%) |
Sep 14, 2020 | 2.630 | 2.720 | 2.420 | 2.420 | 109,567 | -0.23(-8.80%) |
Sep 11, 2020 | 2.750 | 2.750 | 2.650 | 2.654 | 28,300 | -0.09(-3.16%) |
Sep 10, 2020 | 2.710 | 2.800 | 2.650 | 2.740 | 40,824 | -0.01(-0.36%) |
Sep 09, 2020 | 2.800 | 2.850 | 2.670 | 2.750 | 34,195 | -0.02(-0.72%) |
Sep 08, 2020 | 2.680 | 2.780 | 2.580 | 2.770 | 69,784 | +0.02(+0.73%) |
Sep 04, 2020 | 2.770 | 2.810 | 2.570 | 2.750 | 54,600 | -0.07(-2.48%) |
Sep 03, 2020 | 2.810 | 2.900 | 2.770 | 2.820 | 33,689 | -0.03(-1.05%) |
Sep 02, 2020 | 2.790 | 2.900 | 2.750 | 2.850 | 41,043 | +0.02(+0.71%) |
Sep 01, 2020 | 2.770 | 2.840 | 2.700 | 2.830 | 35,186 | +0.06(+1.98%) |
Aug 31, 2020 | 2.920 | 2.940 | 2.740 | 2.775 | 40,936 | -0.06(-2.29%) |
Aug 28, 2020 | 2.720 | 2.850 | 2.700 | 2.840 | 53,700 | +0.08(+2.90%) |
Aug 27, 2020 | 2.830 | 2.850 | 2.610 | 2.760 | 32,779 | -0.08(-2.82%) |
Aug 26, 2020 | 2.840 | 2.900 | 2.710 | 2.840 | 54,356 | -0.01(-0.35%) |
Aug 25, 2020 | 2.900 | 2.940 | 2.810 | 2.850 | 62,959 | -0.08(-2.73%) |
Aug 24, 2020 | 2.850 | 2.930 | 2.800 | 2.930 | 87,802 | +0.13(+4.64%) |
Aug 21, 2020 | 2.900 | 2.990 | 2.730 | 2.800 | 130,800 | -0.10(-3.45%) |
Aug 20, 2020 | 2.670 | 2.940 | 2.670 | 2.900 | 276,793 | +0.17(+6.23%) |
Aug 19, 2020 | 2.680 | 2.760 | 2.640 | 2.730 | 25,490 | +0.03(+1.11%) |
Aug 18, 2020 | 2.800 | 2.820 | 2.642 | 2.700 | 94,190 | -0.12(-4.25%) |
Aug 17, 2020 | 2.970 | 3.000 | 2.720 | 2.820 | 238,788 | +0.27(+10.58%) |
Aug 14, 2020 | 2.530 | 2.620 | 2.382 | 2.550 | 117,500 | -0.06(-2.30%) |
Aug 13, 2020 | 2.630 | 2.630 | 2.500 | 2.610 | 89,891 | +0.02(+0.77%) |
Aug 12, 2020 | 2.630 | 2.640 | 2.550 | 2.590 | 61,339 | +0.00(+0.00%) |
Aug 11, 2020 | 2.500 | 2.630 | 2.465 | 2.590 | 86,880 | +0.12(+4.86%) |
Aug 10, 2020 | 2.380 | 2.500 | 2.370 | 2.470 | 40,500 | +0.08(+3.35%) |
Aug 07, 2020 | 2.350 | 2.450 | 2.312 | 2.390 | 28,900 | +0.00(+0.00%) |
Aug 06, 2020 | 2.280 | 2.410 | 2.280 | 2.390 | 28,859 | +0.07(+3.02%) |
Aug 05, 2020 | 2.330 | 2.370 | 2.320 | 2.320 | 20,541 | -0.01(-0.43%) |
Aug 04, 2020 | 2.340 | 2.410 | 2.310 | 2.330 | 24,104 | -0.05(-2.10%) |
Aug 03, 2020 | 2.400 | 2.450 | 2.270 | 2.380 | 41,489 | +0.03(+1.28%) |
Jul 31, 2020 | 2.490 | 2.500 | 2.230 | 2.350 | 53,900 | -0.12(-4.86%) |
Jul 30, 2020 | 2.500 | 2.500 | 2.400 | 2.470 | 42,255 | -0.06(-2.37%) |
Jul 29, 2020 | 2.480 | 2.540 | 2.370 | 2.530 | 182,130 | +0.20(+8.58%) |
Jul 28, 2020 | 2.100 | 2.340 | 2.080 | 2.330 | 109,635 | +0.27(+13.11%) |
Jul 27, 2020 | 2.100 | 2.131 | 2.040 | 2.060 | 26,701 | +0.01(+0.49%) |
Jul 24, 2020 | 2.120 | 2.170 | 2.050 | 2.050 | 50,100 | -0.15(-6.82%) |
Jul 23, 2020 | 2.360 | 2.490 | 2.150 | 2.200 | 105,851 | -0.14(-5.98%) |
Jul 22, 2020 | 2.270 | 2.340 | 2.210 | 2.340 | 68,464 | +0.14(+6.36%) |
Jul 21, 2020 | 2.200 | 2.270 | 2.195 | 2.200 | 26,930 | +0.00(+0.00%) |
Jul 20, 2020 | 2.290 | 2.290 | 2.110 | 2.200 | 40,902 | +0.00(+0.00%) |
Jul 17, 2020 | 2.200 | 2.280 | 2.070 | 2.200 | 66,200 | +0.03(+1.38%) |
Jul 16, 2020 | 1.950 | 2.300 | 1.890 | 2.170 | 320,670 | +0.24(+12.44%) |
Jul 15, 2020 | 1.900 | 1.940 | 1.830 | 1.930 | 34,562 | +0.05(+2.66%) |
Jul 14, 2020 | 1.860 | 1.920 | 1.817 | 1.880 | 46,066 | +0.00(+0.00%) |
Jul 13, 2020 | 1.880 | 1.940 | 1.800 | 1.880 | 89,211 | +0.01(+0.53%) |
Jul 10, 2020 | 1.860 | 1.940 | 1.840 | 1.870 | 20,300 | -0.02(-1.06%) |
Jul 09, 2020 | 1.900 | 1.900 | 1.820 | 1.890 | 22,251 | -0.01(-0.53%) |
Jul 08, 2020 | 1.890 | 1.940 | 1.870 | 1.900 | 25,382 | +0.01(+0.53%) |
Jul 07, 2020 | 1.900 | 1.978 | 1.890 | 1.890 | 122,376 | -0.07(-3.57%) |
Jul 06, 2020 | 1.990 | 2.000 | 1.880 | 1.960 | 29,478 | +0.05(+2.62%) |
Jul 02, 2020 | 1.980 | 1.990 | 1.860 | 1.910 | 50,100 | +0.00(+0.00%) |
Jul 01, 2020 | 2.040 | 2.040 | 1.900 | 1.910 | 51,826 | -0.13(-6.37%) |
Jun 30, 2020 | 2.000 | 2.050 | 1.990 | 2.040 | 48,446 | +0.06(+3.03%) |
Jun 29, 2020 | 1.850 | 2.090 | 1.820 | 1.980 | 113,959 | +0.11(+5.88%) |
Jun 26, 2020 | 2.000 | 2.000 | 1.850 | 1.870 | 69,400 | -0.14(-6.97%) |
Jun 25, 2020 | 1.890 | 2.048 | 1.860 | 2.010 | 45,756 | +0.12(+6.35%) |
Jun 24, 2020 | 1.950 | 1.950 | 1.849 | 1.890 | 52,254 | -0.06(-3.08%) |
Jun 23, 2020 | 1.920 | 1.960 | 1.890 | 1.950 | 31,442 | +0.06(+3.17%) |
Jun 22, 2020 | 1.920 | 1.940 | 1.855 | 1.890 | 50,758 | -0.05(-2.58%) |
Jun 19, 2020 | 2.000 | 2.000 | 1.900 | 1.940 | 34,400 | -0.03(-1.52%) |
Jun 18, 2020 | 1.950 | 1.980 | 1.905 | 1.970 | 15,095 | +0.01(+0.51%) |
Jun 17, 2020 | 1.960 | 1.980 | 1.900 | 1.960 | 41,278 | -0.02(-1.01%) |
Jun 16, 2020 | 2.150 | 2.180 | 1.960 | 1.980 | 51,249 | -0.02(-1.00%) |
Jun 15, 2020 | 1.920 | 2.040 | 1.880 | 2.000 | 64,265 | +0.04(+2.04%) |
Jun 12, 2020 | 1.950 | 2.030 | 1.920 | 1.960 | 70,700 | +0.02(+1.03%) |
Jun 11, 2020 | 2.000 | 2.055 | 1.857 | 1.940 | 116,171 | -0.19(-8.92%) |
Jun 10, 2020 | 2.230 | 2.230 | 2.050 | 2.130 | 57,666 | -0.07(-3.18%) |
Jun 09, 2020 | 2.400 | 2.400 | 2.124 | 2.200 | 111,665 | +0.01(+0.46%) |
Jun 08, 2020 | 2.200 | 2.200 | 2.110 | 2.190 | 104,517 | +0.09(+4.29%) |
Jun 05, 2020 | 2.090 | 2.130 | 1.980 | 2.100 | 122,200 | +0.11(+5.53%) |
Jun 04, 2020 | 1.800 | 2.000 | 1.750 | 1.990 | 95,838 | -0.01(-0.50%) |
Jun 03, 2020 | 2.210 | 2.290 | 1.764 | 2.000 | 173,260 | -0.11(-5.21%) |
Jun 02, 2020 | 1.900 | 2.120 | 1.863 | 2.110 | 188,138 | +0.29(+15.93%) |
Jun 01, 2020 | 1.720 | 1.820 | 1.620 | 1.820 | 109,908 | +0.16(+9.51%) |
May 29, 2020 | 1.600 | 1.730 | 1.600 | 1.662 | 91,100 | +0.06(+3.87%) |
May 28, 2020 | 1.580 | 1.660 | 1.550 | 1.600 | 83,324 | +0.04(+2.56%) |
May 27, 2020 | 1.570 | 1.611 | 1.550 | 1.560 | 11,897 | -0.01(-0.64%) |
May 26, 2020 | 1.700 | 1.700 | 1.530 | 1.570 | 104,765 | -0.01(-0.63%) |
May 22, 2020 | 1.540 | 1.660 | 1.514 | 1.580 | 20,600 | +0.01(+0.64%) |
May 21, 2020 | 1.510 | 1.640 | 1.510 | 1.570 | 33,678 | -0.05(-3.09%) |
May 20, 2020 | 1.580 | 1.620 | 1.555 | 1.620 | 11,859 | +0.04(+2.53%) |
May 19, 2020 | 1.600 | 1.650 | 1.530 | 1.580 | 40,333 | +0.00(+0.00%) |
May 18, 2020 | 1.640 | 1.670 | 1.580 | 1.580 | 38,597 | +0.01(+0.64%) |
May 15, 2020 | 1.580 | 1.680 | 1.570 | 1.570 | 48,100 | +0.16(+11.34%) |
May 14, 2020 | 1.390 | 1.440 | 1.340 | 1.410 | 30,728 | +0.02(+1.45%) |
May 13, 2020 | 1.320 | 1.470 | 1.320 | 1.390 | 22,179 | +0.10(+7.74%) |
May 12, 2020 | 1.400 | 1.430 | 1.290 | 1.290 | 29,779 | -0.11(-7.86%) |
May 11, 2020 | 1.440 | 1.440 | 1.398 | 1.400 | 35,037 | -0.05(-3.45%) |
May 08, 2020 | 1.450 | 1.450 | 1.400 | 1.450 | 21,100 | +0.01(+0.69%) |
May 07, 2020 | 1.450 | 1.528 | 1.430 | 1.440 | 11,471 | +0.03(+2.13%) |
May 06, 2020 | 1.510 | 1.549 | 1.350 | 1.410 | 22,612 | -0.07(-4.73%) |
May 05, 2020 | 1.530 | 1.530 | 1.450 | 1.480 | 8,582 | +0.02(+1.37%) |
May 04, 2020 | 1.200 | 1.550 | 1.200 | 1.460 | 36,846 | +0.05(+3.55%) |