Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.190 | 3.200 | 3.050 | 3.070 | 416,900 | -0.13(-4.06%) |
Apr 29, 2021 | 3.290 | 3.300 | 3.165 | 3.200 | 340,718 | -0.11(-3.32%) |
Apr 28, 2021 | 3.280 | 3.320 | 3.257 | 3.310 | 246,279 | +0.03(+0.91%) |
Apr 27, 2021 | 3.320 | 3.370 | 3.270 | 3.280 | 141,704 | -0.06(-1.80%) |
Apr 26, 2021 | 3.270 | 3.380 | 3.240 | 3.340 | 178,823 | +0.08(+2.45%) |
Apr 23, 2021 | 3.200 | 3.290 | 3.140 | 3.260 | 125,500 | +0.08(+2.52%) |
Apr 22, 2021 | 3.270 | 3.270 | 3.130 | 3.180 | 199,636 | -0.01(-0.31%) |
Apr 21, 2021 | 3.180 | 3.220 | 3.150 | 3.190 | 257,210 | +0.03(+0.95%) |
Apr 20, 2021 | 3.170 | 3.230 | 3.050 | 3.160 | 471,110 | -0.09(-2.77%) |
Apr 19, 2021 | 3.290 | 3.330 | 3.220 | 3.250 | 302,934 | -0.08(-2.40%) |
Apr 16, 2021 | 3.540 | 3.540 | 3.320 | 3.330 | 395,600 | -0.14(-4.03%) |
Apr 15, 2021 | 3.370 | 3.535 | 3.340 | 3.470 | 247,123 | +0.11(+3.27%) |
Apr 14, 2021 | 3.300 | 3.440 | 3.270 | 3.360 | 222,609 | +0.02(+0.60%) |
Apr 13, 2021 | 3.330 | 3.390 | 3.260 | 3.340 | 176,600 | +0.00(+0.00%) |
Apr 12, 2021 | 3.410 | 3.430 | 3.270 | 3.340 | 287,163 | -0.12(-3.47%) |
Apr 09, 2021 | 3.470 | 3.510 | 3.425 | 3.460 | 186,200 | -0.02(-0.57%) |
Apr 08, 2021 | 3.490 | 3.510 | 3.420 | 3.480 | 214,490 | +0.01(+0.29%) |
Apr 07, 2021 | 3.510 | 3.540 | 3.450 | 3.470 | 311,813 | -0.09(-2.53%) |
Apr 06, 2021 | 3.620 | 3.630 | 3.540 | 3.560 | 214,109 | -0.05(-1.39%) |
Apr 05, 2021 | 3.620 | 3.680 | 3.470 | 3.610 | 391,064 | +0.05(+1.40%) |
Apr 01, 2021 | 3.500 | 3.600 | 3.470 | 3.560 | 601,200 | +0.12(+3.49%) |
Mar 31, 2021 | 3.290 | 3.500 | 3.280 | 3.440 | 429,998 | +0.15(+4.56%) |
Mar 30, 2021 | 3.240 | 3.375 | 3.200 | 3.290 | 189,900 | +0.06(+1.86%) |
Mar 29, 2021 | 3.350 | 3.520 | 3.200 | 3.230 | 449,698 | -0.21(-6.10%) |
Mar 26, 2021 | 3.550 | 3.555 | 3.400 | 3.440 | 284,400 | -0.08(-2.27%) |
Mar 25, 2021 | 3.350 | 3.580 | 3.310 | 3.520 | 373,579 | +0.15(+4.45%) |
Mar 24, 2021 | 3.520 | 3.690 | 3.360 | 3.370 | 700,356 | -0.13(-3.71%) |
Mar 23, 2021 | 3.680 | 3.700 | 3.480 | 3.500 | 543,209 | -0.27(-7.16%) |
Mar 22, 2021 | 3.800 | 3.820 | 3.700 | 3.770 | 350,055 | +0.03(+0.80%) |
Mar 19, 2021 | 3.670 | 3.840 | 3.510 | 3.740 | 776,900 | +0.07(+1.91%) |
Mar 18, 2021 | 3.960 | 4.000 | 3.630 | 3.670 | 1,042,383 | -0.34(-8.48%) |
Mar 17, 2021 | 3.860 | 4.040 | 3.770 | 4.010 | 2,199,058 | -0.07(-1.72%) |
Mar 16, 2021 | 3.910 | 4.850 | 3.650 | 4.080 | 49,333,044 | +1.12(+37.84%) |
Mar 15, 2021 | 2.850 | 3.040 | 2.800 | 2.960 | 7,079,314 | +0.10(+3.50%) |
Mar 12, 2021 | 2.970 | 2.970 | 2.800 | 2.860 | 422,500 | -0.07(-2.39%) |
Mar 11, 2021 | 2.830 | 2.950 | 2.800 | 2.930 | 227,989 | +0.15(+5.40%) |
Mar 10, 2021 | 2.830 | 2.830 | 2.755 | 2.780 | 175,167 | +0.01(+0.36%) |
Mar 09, 2021 | 2.770 | 2.860 | 2.750 | 2.770 | 144,126 | +0.01(+0.36%) |
Mar 08, 2021 | 2.830 | 2.830 | 2.730 | 2.760 | 190,177 | -0.04(-1.43%) |
Mar 05, 2021 | 2.780 | 2.830 | 2.610 | 2.800 | 310,400 | +0.05(+1.82%) |
Mar 04, 2021 | 2.830 | 2.880 | 2.630 | 2.750 | 501,862 | -0.12(-4.18%) |
Mar 03, 2021 | 2.970 | 2.990 | 2.829 | 2.870 | 341,154 | -0.09(-3.04%) |
Mar 02, 2021 | 3.080 | 3.080 | 2.920 | 2.960 | 169,770 | +0.01(+0.34%) |
Mar 01, 2021 | 2.940 | 3.040 | 2.940 | 2.950 | 199,807 | +0.03(+1.03%) |
Feb 26, 2021 | 2.950 | 3.210 | 2.855 | 2.920 | 240,700 | -0.03(-1.02%) |
Feb 25, 2021 | 3.010 | 3.100 | 2.920 | 2.950 | 197,985 | -0.12(-3.91%) |
Feb 24, 2021 | 3.030 | 3.160 | 2.960 | 3.070 | 364,851 | +0.06(+1.99%) |
Feb 23, 2021 | 3.180 | 3.190 | 2.880 | 3.010 | 424,112 | -0.20(-6.23%) |
Feb 22, 2021 | 3.450 | 3.450 | 3.200 | 3.210 | 156,572 | -0.21(-6.14%) |
Feb 19, 2021 | 3.290 | 3.430 | 3.220 | 3.420 | 153,400 | +0.13(+3.95%) |
Feb 18, 2021 | 3.370 | 3.390 | 3.150 | 3.290 | 230,513 | -0.06(-1.79%) |
Feb 17, 2021 | 3.440 | 3.440 | 3.300 | 3.350 | 202,740 | -0.11(-3.18%) |
Feb 16, 2021 | 3.250 | 3.590 | 3.220 | 3.460 | 587,194 | +0.19(+5.81%) |
Feb 12, 2021 | 3.270 | 3.350 | 3.210 | 3.270 | 245,100 | +0.00(+0.00%) |
Feb 11, 2021 | 3.380 | 3.400 | 3.250 | 3.270 | 217,035 | -0.04(-1.21%) |
Feb 10, 2021 | 3.450 | 3.470 | 3.180 | 3.310 | 350,461 | -0.10(-2.93%) |
Feb 09, 2021 | 3.460 | 3.550 | 3.390 | 3.410 | 450,157 | -0.03(-0.87%) |
Feb 08, 2021 | 3.380 | 3.440 | 3.230 | 3.440 | 424,415 | +0.17(+5.20%) |
Feb 05, 2021 | 3.330 | 3.384 | 3.180 | 3.270 | 322,400 | +0.02(+0.62%) |
Feb 04, 2021 | 3.040 | 3.360 | 2.940 | 3.250 | 875,183 | +0.27(+9.06%) |
Feb 03, 2021 | 3.120 | 3.130 | 2.950 | 2.980 | 365,442 | -0.03(-1.00%) |
Feb 02, 2021 | 2.920 | 3.020 | 2.820 | 3.010 | 169,412 | +0.10(+3.44%) |
Feb 01, 2021 | 2.840 | 2.950 | 2.810 | 2.910 | 154,117 | +0.09(+3.19%) |
Jan 29, 2021 | 2.770 | 2.950 | 2.740 | 2.820 | 205,700 | +0.05(+1.81%) |
Jan 28, 2021 | 2.910 | 2.930 | 2.730 | 2.770 | 226,305 | -0.15(-5.14%) |
Jan 27, 2021 | 3.000 | 3.000 | 2.900 | 2.920 | 277,442 | -0.14(-4.58%) |
Jan 26, 2021 | 3.110 | 3.170 | 2.960 | 3.060 | 580,454 | -0.02(-0.65%) |
Jan 25, 2021 | 3.150 | 3.160 | 2.980 | 3.080 | 342,265 | +0.02(+0.65%) |
Jan 22, 2021 | 2.980 | 3.060 | 2.937 | 3.060 | 290,500 | +0.07(+2.34%) |
Jan 21, 2021 | 2.990 | 3.010 | 2.920 | 2.990 | 247,407 | +0.02(+0.67%) |
Jan 20, 2021 | 3.190 | 3.200 | 2.880 | 2.970 | 601,922 | -0.23(-7.19%) |
Jan 19, 2021 | 3.010 | 3.230 | 2.920 | 3.200 | 560,642 | +0.16(+5.26%) |
Jan 15, 2021 | 2.960 | 3.130 | 2.800 | 3.040 | 598,500 | +0.05(+1.67%) |
Jan 14, 2021 | 2.890 | 3.020 | 2.850 | 2.990 | 505,002 | +0.12(+4.18%) |
Jan 13, 2021 | 2.650 | 2.940 | 2.590 | 2.870 | 453,995 | +0.21(+7.89%) |
Jan 12, 2021 | 2.620 | 2.690 | 2.575 | 2.660 | 198,603 | +0.03(+1.14%) |
Jan 11, 2021 | 2.590 | 2.650 | 2.540 | 2.630 | 133,352 | +0.02(+0.77%) |
Jan 08, 2021 | 2.690 | 2.740 | 2.580 | 2.610 | 248,400 | -0.08(-2.97%) |
Jan 07, 2021 | 2.770 | 2.800 | 2.650 | 2.690 | 167,400 | -0.03(-1.10%) |
Jan 06, 2021 | 2.720 | 2.820 | 2.670 | 2.720 | 295,552 | -0.01(-0.37%) |
Jan 05, 2021 | 2.660 | 2.830 | 2.650 | 2.730 | 342,912 | +0.07(+2.63%) |
Jan 04, 2021 | 2.630 | 2.850 | 2.580 | 2.660 | 849,959 | +0.14(+5.56%) |
Dec 31, 2020 | 2.520 | 2.520 | 2.520 | 559,083 | -0.09(-3.45%) | |
Dec 30, 2020 | 2.400 | 2.670 | 2.380 | 2.610 | 559,083 | +0.23(+9.66%) |
Dec 29, 2020 | 2.320 | 2.400 | 2.310 | 2.380 | 255,264 | +0.06(+2.59%) |
Dec 28, 2020 | 2.330 | 2.370 | 2.220 | 2.320 | 512,075 | +0.02(+0.87%) |
Dec 24, 2020 | 2.310 | 2.340 | 2.260 | 2.300 | 131,800 | -0.03(-1.29%) |
Dec 23, 2020 | 2.340 | 2.370 | 2.300 | 2.330 | 146,892 | -0.01(-0.43%) |
Dec 22, 2020 | 2.330 | 2.400 | 2.320 | 2.340 | 133,694 | +0.03(+1.30%) |
Dec 21, 2020 | 2.350 | 2.380 | 2.250 | 2.310 | 230,094 | -0.02(-0.86%) |
Dec 18, 2020 | 2.450 | 2.470 | 2.330 | 2.330 | 394,000 | -0.11(-4.51%) |
Dec 17, 2020 | 2.420 | 2.480 | 2.410 | 2.440 | 167,029 | +0.01(+0.41%) |
Dec 16, 2020 | 2.520 | 2.590 | 2.420 | 2.430 | 465,002 | -0.04(-1.62%) |
Dec 15, 2020 | 2.540 | 2.540 | 2.430 | 2.470 | 193,523 | -0.05(-1.98%) |
Dec 14, 2020 | 2.590 | 2.590 | 2.480 | 2.520 | 356,699 | -0.03(-1.18%) |
Dec 11, 2020 | 2.500 | 2.590 | 2.500 | 2.550 | 259,500 | +0.06(+2.41%) |
Dec 10, 2020 | 2.500 | 2.510 | 2.320 | 2.490 | 696,497 | +0.00(+0.00%) |
Dec 09, 2020 | 2.450 | 2.500 | 2.340 | 2.490 | 819,576 | +0.08(+3.32%) |
Dec 08, 2020 | 2.360 | 2.445 | 2.360 | 2.410 | 213,384 | +0.02(+0.84%) |
Dec 07, 2020 | 2.420 | 2.460 | 2.350 | 2.390 | 291,320 | -0.03(-1.24%) |
Dec 04, 2020 | 2.200 | 2.460 | 2.150 | 2.420 | 739,500 | +0.24(+11.01%) |
Dec 03, 2020 | 2.140 | 2.250 | 2.120 | 2.180 | 210,547 | +0.01(+0.46%) |
Dec 02, 2020 | 2.060 | 2.210 | 2.060 | 2.170 | 214,307 | +0.02(+0.93%) |
Dec 01, 2020 | 2.200 | 2.220 | 2.080 | 2.150 | 295,462 | -0.02(-0.92%) |
Nov 30, 2020 | 2.060 | 2.170 | 2.030 | 2.170 | 531,147 | +0.14(+6.90%) |
Nov 27, 2020 | 1.980 | 2.060 | 1.970 | 2.030 | 281,100 | +0.06(+3.05%) |
Nov 25, 2020 | 1.950 | 1.970 | 1.940 | 1.970 | 134,500 | +0.01(+0.51%) |
Nov 24, 2020 | 1.980 | 1.980 | 1.930 | 1.960 | 204,736 | +0.00(+0.00%) |
Nov 23, 2020 | 1.950 | 1.980 | 1.920 | 1.960 | 215,418 | +0.02(+1.03%) |
Nov 20, 2020 | 1.940 | 2.000 | 1.930 | 1.940 | 163,500 | -0.02(-1.02%) |
Nov 19, 2020 | 2.010 | 2.020 | 1.940 | 1.960 | 176,895 | +0.01(+0.51%) |
Nov 18, 2020 | 2.000 | 2.020 | 1.910 | 1.950 | 347,734 | -0.03(-1.52%) |
Nov 17, 2020 | 1.990 | 2.000 | 1.880 | 1.980 | 462,794 | -0.05(-2.46%) |
Nov 16, 2020 | 2.050 | 2.070 | 1.978 | 2.030 | 177,399 | +0.04(+2.01%) |
Nov 13, 2020 | 2.010 | 2.055 | 1.950 | 1.990 | 187,300 | -0.02(-1.00%) |
Nov 12, 2020 | 2.010 | 2.040 | 1.980 | 2.010 | 91,978 | -0.01(-0.50%) |
Nov 11, 2020 | 2.020 | 2.050 | 1.950 | 2.020 | 92,246 | +0.00(+0.00%) |
Nov 10, 2020 | 2.020 | 2.060 | 1.980 | 2.020 | 125,485 | +0.05(+2.54%) |
Nov 09, 2020 | 1.930 | 2.040 | 1.910 | 1.970 | 324,547 | +0.01(+0.51%) |
Nov 06, 2020 | 2.020 | 2.050 | 1.960 | 1.960 | 115,800 | -0.12(-5.77%) |
Nov 05, 2020 | 1.990 | 2.110 | 1.960 | 2.080 | 351,485 | +0.09(+4.52%) |
Nov 04, 2020 | 1.960 | 2.030 | 1.960 | 1.990 | 174,925 | -0.06(-2.93%) |
Nov 03, 2020 | 1.940 | 2.070 | 1.920 | 2.050 | 563,772 | +0.16(+8.47%) |
Nov 02, 2020 | 1.820 | 1.930 | 1.800 | 1.890 | 171,469 | +0.07(+3.85%) |
Oct 30, 2020 | 1.950 | 1.960 | 1.800 | 1.820 | 319,800 | -0.14(-7.14%) |
Oct 29, 2020 | 1.840 | 2.000 | 1.820 | 1.960 | 548,449 | +0.10(+5.38%) |
Oct 28, 2020 | 1.870 | 1.900 | 1.820 | 1.860 | 210,348 | -0.07(-3.63%) |
Oct 27, 2020 | 2.000 | 2.060 | 1.905 | 1.930 | 390,389 | -0.05(-2.53%) |
Oct 26, 2020 | 2.060 | 2.060 | 1.950 | 1.980 | 205,523 | -0.12(-5.71%) |
Oct 23, 2020 | 2.080 | 2.110 | 2.040 | 2.100 | 161,400 | +0.04(+1.94%) |
Oct 22, 2020 | 2.010 | 2.070 | 1.980 | 2.060 | 469,874 | +0.08(+4.04%) |
Oct 21, 2020 | 2.040 | 2.066 | 1.960 | 1.980 | 416,330 | -0.05(-2.46%) |
Oct 20, 2020 | 2.120 | 2.130 | 2.020 | 2.030 | 431,596 | -0.07(-3.33%) |
Oct 19, 2020 | 2.170 | 2.200 | 2.100 | 2.100 | 204,894 | -0.05(-2.33%) |
Oct 16, 2020 | 2.110 | 2.260 | 2.110 | 2.150 | 437,500 | +0.02(+0.94%) |
Oct 15, 2020 | 2.160 | 2.160 | 2.110 | 2.130 | 274,827 | -0.03(-1.39%) |
Oct 14, 2020 | 2.240 | 2.280 | 2.100 | 2.160 | 1,286,742 | -0.45(-17.24%) |
Oct 13, 2020 | 2.500 | 2.680 | 2.450 | 2.610 | 864,546 | +0.14(+5.67%) |
Oct 12, 2020 | 2.350 | 2.490 | 2.332 | 2.470 | 282,746 | +0.16(+6.93%) |
Oct 09, 2020 | 2.360 | 2.390 | 2.270 | 2.310 | 139,700 | -0.05(-2.12%) |
Oct 08, 2020 | 2.260 | 2.420 | 2.250 | 2.360 | 290,055 | +0.12(+5.36%) |
Oct 07, 2020 | 2.220 | 2.280 | 2.190 | 2.240 | 126,616 | +0.06(+2.75%) |
Oct 06, 2020 | 2.260 | 2.350 | 2.150 | 2.180 | 189,955 | -0.03(-1.36%) |
Oct 05, 2020 | 2.080 | 2.240 | 2.080 | 2.210 | 190,036 | +0.11(+5.24%) |
Oct 02, 2020 | 2.090 | 2.160 | 2.060 | 2.100 | 160,400 | -0.05(-2.33%) |
Oct 01, 2020 | 2.120 | 2.170 | 2.080 | 2.150 | 129,246 | +0.04(+1.90%) |
Sep 30, 2020 | 2.090 | 2.150 | 2.060 | 2.110 | 148,155 | +0.03(+1.44%) |
Sep 29, 2020 | 2.130 | 2.150 | 2.064 | 2.080 | 209,585 | -0.06(-2.80%) |
Sep 28, 2020 | 2.160 | 2.210 | 2.130 | 2.140 | 152,934 | -0.01(-0.47%) |
Sep 25, 2020 | 2.090 | 2.190 | 2.090 | 2.150 | 142,100 | +0.06(+2.87%) |
Sep 24, 2020 | 2.060 | 2.130 | 2.035 | 2.090 | 225,166 | +0.00(+0.00%) |
Sep 23, 2020 | 2.300 | 2.300 | 2.080 | 2.090 | 317,119 | -0.19(-8.33%) |
Sep 22, 2020 | 2.290 | 2.290 | 2.220 | 2.280 | 203,790 | +0.01(+0.44%) |
Sep 21, 2020 | 2.300 | 2.300 | 2.190 | 2.270 | 327,679 | -0.04(-1.73%) |
Sep 18, 2020 | 2.390 | 2.400 | 2.310 | 2.310 | 441,700 | -0.06(-2.53%) |
Sep 17, 2020 | 2.320 | 2.400 | 2.300 | 2.370 | 166,515 | +0.05(+2.16%) |
Sep 16, 2020 | 2.350 | 2.380 | 2.300 | 2.320 | 173,707 | -0.02(-0.85%) |
Sep 15, 2020 | 2.280 | 2.425 | 2.260 | 2.340 | 506,322 | +0.08(+3.54%) |
Sep 14, 2020 | 2.190 | 2.270 | 2.170 | 2.260 | 153,467 | +0.07(+3.20%) |
Sep 11, 2020 | 2.200 | 2.230 | 2.145 | 2.190 | 189,700 | -0.01(-0.45%) |
Sep 10, 2020 | 2.270 | 2.300 | 2.190 | 2.200 | 293,152 | -0.02(-0.90%) |
Sep 09, 2020 | 2.160 | 2.280 | 2.120 | 2.220 | 459,512 | +0.06(+2.78%) |
Sep 08, 2020 | 2.060 | 2.180 | 2.030 | 2.160 | 427,668 | +0.14(+6.93%) |
Sep 04, 2020 | 2.060 | 2.080 | 2.000 | 2.020 | 318,200 | -0.04(-1.94%) |
Sep 03, 2020 | 2.090 | 2.100 | 2.040 | 2.060 | 370,295 | +0.00(+0.00%) |
Sep 02, 2020 | 2.130 | 2.160 | 2.020 | 2.060 | 389,916 | -0.07(-3.29%) |
Sep 01, 2020 | 2.140 | 2.160 | 2.080 | 2.130 | 295,137 | +0.00(+0.00%) |
Aug 31, 2020 | 2.160 | 2.200 | 2.040 | 2.130 | 494,436 | -0.01(-0.47%) |
Aug 28, 2020 | 2.280 | 2.280 | 2.062 | 2.140 | 566,000 | -0.14(-6.14%) |
Aug 27, 2020 | 2.260 | 2.330 | 2.210 | 2.280 | 609,580 | +0.02(+0.88%) |
Aug 26, 2020 | 2.290 | 2.360 | 2.220 | 2.260 | 229,899 | -0.03(-1.31%) |
Aug 25, 2020 | 2.270 | 2.290 | 2.210 | 2.290 | 195,881 | +0.01(+0.44%) |
Aug 24, 2020 | 2.370 | 2.370 | 2.240 | 2.280 | 268,446 | -0.09(-3.80%) |
Aug 21, 2020 | 2.300 | 2.380 | 2.270 | 2.370 | 293,700 | +0.05(+2.16%) |
Aug 20, 2020 | 2.320 | 2.360 | 2.290 | 2.320 | 192,383 | -0.04(-1.69%) |
Aug 19, 2020 | 2.410 | 2.420 | 2.330 | 2.360 | 203,792 | -0.01(-0.42%) |
Aug 18, 2020 | 2.450 | 2.450 | 2.340 | 2.370 | 458,610 | -0.11(-4.44%) |
Aug 17, 2020 | 2.500 | 2.505 | 2.405 | 2.480 | 329,221 | -0.02(-0.80%) |
Aug 14, 2020 | 2.500 | 2.515 | 2.460 | 2.500 | 219,900 | -0.01(-0.40%) |
Aug 13, 2020 | 2.450 | 2.515 | 2.380 | 2.510 | 386,289 | +0.05(+2.03%) |
Aug 12, 2020 | 2.500 | 2.520 | 2.440 | 2.460 | 249,889 | -0.04(-1.60%) |
Aug 11, 2020 | 2.540 | 2.540 | 2.450 | 2.500 | 321,287 | -0.05(-1.96%) |
Aug 10, 2020 | 2.550 | 2.590 | 2.485 | 2.550 | 430,000 | +0.02(+0.79%) |
Aug 07, 2020 | 2.480 | 2.585 | 2.460 | 2.530 | 284,600 | +0.03(+1.20%) |
Aug 06, 2020 | 2.590 | 2.605 | 2.470 | 2.500 | 266,658 | -0.07(-2.72%) |
Aug 05, 2020 | 2.530 | 2.580 | 2.450 | 2.570 | 467,477 | +0.07(+2.80%) |
Aug 04, 2020 | 2.390 | 2.580 | 2.370 | 2.500 | 735,703 | +0.10(+4.17%) |
Aug 03, 2020 | 2.390 | 2.430 | 2.325 | 2.400 | 361,009 | +0.02(+0.84%) |
Jul 31, 2020 | 2.470 | 2.500 | 2.350 | 2.380 | 1,038,800 | -0.09(-3.64%) |
Jul 30, 2020 | 2.400 | 2.480 | 2.340 | 2.470 | 512,727 | +0.04(+1.65%) |
Jul 29, 2020 | 2.460 | 2.540 | 2.400 | 2.430 | 551,463 | -0.03(-1.22%) |
Jul 28, 2020 | 2.500 | 2.500 | 2.380 | 2.460 | 461,500 | -0.05(-1.99%) |
Jul 27, 2020 | 2.450 | 2.540 | 2.360 | 2.510 | 631,163 | +0.11(+4.58%) |
Jul 24, 2020 | 2.480 | 2.490 | 2.380 | 2.400 | 468,700 | -0.08(-3.23%) |
Jul 23, 2020 | 2.620 | 2.640 | 2.440 | 2.480 | 784,074 | -0.13(-4.98%) |
Jul 22, 2020 | 2.720 | 2.720 | 2.550 | 2.610 | 1,142,150 | -0.14(-5.09%) |
Jul 21, 2020 | 2.650 | 2.770 | 2.530 | 2.750 | 3,911,344 | +0.19(+7.42%) |
Jul 20, 2020 | 2.630 | 2.700 | 2.520 | 2.560 | 526,594 | -0.07(-2.66%) |
Jul 17, 2020 | 2.480 | 2.720 | 2.420 | 2.630 | 1,030,800 | +0.17(+6.91%) |
Jul 16, 2020 | 2.510 | 2.580 | 2.440 | 2.460 | 1,202,277 | -0.05(-1.99%) |
Jul 15, 2020 | 2.640 | 2.650 | 2.500 | 2.510 | 1,005,421 | -0.13(-4.92%) |
Jul 14, 2020 | 2.630 | 2.660 | 2.330 | 2.640 | 1,514,361 | +0.00(+0.00%) |
Jul 13, 2020 | 3.000 | 3.050 | 2.600 | 2.640 | 5,068,957 | -0.22(-7.69%) |
Jul 10, 2020 | 2.750 | 2.950 | 2.715 | 2.860 | 1,927,500 | +0.18(+6.72%) |
Jul 09, 2020 | 3.050 | 3.240 | 2.590 | 2.680 | 4,051,301 | -0.34(-11.26%) |
Jul 08, 2020 | 2.470 | 3.390 | 2.460 | 3.020 | 14,417,412 | +0.54(+21.77%) |
Jul 07, 2020 | 2.420 | 2.570 | 2.380 | 2.480 | 761,817 | +0.04(+1.64%) |
Jul 06, 2020 | 2.340 | 2.455 | 2.270 | 2.440 | 428,271 | +0.12(+5.17%) |
Jul 02, 2020 | 2.250 | 2.330 | 2.190 | 2.320 | 312,600 | +0.14(+6.42%) |
Jul 01, 2020 | 2.220 | 2.300 | 2.180 | 2.180 | 284,342 | -0.06(-2.68%) |
Jun 30, 2020 | 2.240 | 2.310 | 2.160 | 2.240 | 961,006 | -0.03(-1.32%) |
Jun 29, 2020 | 2.310 | 2.350 | 2.216 | 2.270 | 231,456 | -0.02(-0.87%) |
Jun 26, 2020 | 2.230 | 2.290 | 2.150 | 2.290 | 591,100 | +0.05(+2.23%) |
Jun 25, 2020 | 2.150 | 2.250 | 2.090 | 2.240 | 364,017 | +0.08(+3.70%) |
Jun 24, 2020 | 2.300 | 2.330 | 2.085 | 2.160 | 480,022 | -0.15(-6.49%) |
Jun 23, 2020 | 2.440 | 2.450 | 2.280 | 2.310 | 442,733 | +0.00(+0.00%) |
Jun 22, 2020 | 2.270 | 2.375 | 2.190 | 2.310 | 517,081 | +0.06(+2.67%) |
Jun 19, 2020 | 2.140 | 2.340 | 2.140 | 2.250 | 674,300 | +0.10(+4.65%) |
Jun 18, 2020 | 2.140 | 2.170 | 2.030 | 2.150 | 694,577 | -0.05(-2.27%) |
Jun 17, 2020 | 2.250 | 2.250 | 2.110 | 2.200 | 482,864 | -0.01(-0.45%) |
Jun 16, 2020 | 2.250 | 2.300 | 2.200 | 2.210 | 261,416 | -0.02(-0.90%) |
Jun 15, 2020 | 2.200 | 2.260 | 2.120 | 2.230 | 270,947 | -0.02(-0.89%) |
Jun 12, 2020 | 2.290 | 2.360 | 2.200 | 2.250 | 233,400 | +0.01(+0.45%) |
Jun 11, 2020 | 2.470 | 2.470 | 2.220 | 2.240 | 475,650 | -0.28(-11.11%) |
Jun 10, 2020 | 2.610 | 2.660 | 2.500 | 2.520 | 197,329 | -0.09(-3.45%) |
Jun 09, 2020 | 2.600 | 2.700 | 2.400 | 2.610 | 472,959 | -0.13(-4.74%) |
Jun 08, 2020 | 2.630 | 2.800 | 2.570 | 2.740 | 526,767 | +0.18(+7.03%) |
Jun 05, 2020 | 2.760 | 2.790 | 2.500 | 2.560 | 870,000 | -0.09(-3.40%) |
Jun 04, 2020 | 2.910 | 2.960 | 2.520 | 2.650 | 592,277 | -0.26(-8.93%) |
Jun 03, 2020 | 3.030 | 3.060 | 2.890 | 2.910 | 320,600 | -0.11(-3.64%) |
Jun 02, 2020 | 3.050 | 3.110 | 2.940 | 3.020 | 420,958 | +0.05(+1.68%) |
Jun 01, 2020 | 2.900 | 3.060 | 2.820 | 2.970 | 638,926 | +0.12(+4.21%) |
May 29, 2020 | 2.840 | 2.870 | 2.760 | 2.850 | 214,300 | -0.03(-1.04%) |
May 28, 2020 | 2.970 | 3.050 | 2.830 | 2.880 | 353,493 | -0.10(-3.36%) |
May 27, 2020 | 2.930 | 3.010 | 2.860 | 2.980 | 309,286 | +0.08(+2.76%) |
May 26, 2020 | 3.010 | 3.100 | 2.840 | 2.900 | 407,066 | -0.13(-4.29%) |
May 22, 2020 | 3.170 | 3.170 | 2.930 | 3.030 | 358,100 | -0.11(-3.50%) |
May 21, 2020 | 3.060 | 3.230 | 3.000 | 3.140 | 491,197 | +0.03(+0.96%) |
May 20, 2020 | 3.170 | 3.270 | 3.000 | 3.110 | 1,126,489 | +0.12(+4.01%) |
May 19, 2020 | 2.950 | 3.120 | 2.910 | 2.990 | 704,199 | +0.08(+2.75%) |
May 18, 2020 | 2.800 | 2.950 | 2.743 | 2.910 | 1,427,332 | +0.20(+7.38%) |
May 15, 2020 | 2.560 | 2.780 | 2.470 | 2.710 | 456,300 | +0.19(+7.54%) |
May 14, 2020 | 2.590 | 2.590 | 2.400 | 2.520 | 433,609 | -0.08(-3.08%) |
May 13, 2020 | 2.640 | 2.640 | 2.440 | 2.600 | 462,691 | -0.05(-1.89%) |
May 12, 2020 | 2.880 | 2.950 | 2.640 | 2.650 | 628,520 | -0.15(-5.36%) |
May 11, 2020 | 2.820 | 2.880 | 2.670 | 2.800 | 460,998 | -0.02(-0.71%) |
May 08, 2020 | 2.720 | 2.910 | 2.660 | 2.820 | 388,000 | +0.19(+7.22%) |
May 07, 2020 | 2.760 | 2.810 | 2.580 | 2.630 | 207,099 | -0.08(-2.95%) |
May 06, 2020 | 2.750 | 2.810 | 2.620 | 2.710 | 313,278 | -0.11(-3.90%) |
May 05, 2020 | 3.050 | 3.050 | 2.779 | 2.820 | 424,473 | -0.13(-4.41%) |
May 04, 2020 | 2.810 | 3.040 | 2.700 | 2.950 | 395,465 | +0.07(+2.43%) |