Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.770 | 2.810 | 2.700 | 2.740 | 559,800 | -0.04(-1.44%) |
Apr 29, 2021 | 2.880 | 2.880 | 2.710 | 2.780 | 871,293 | -0.08(-2.80%) |
Apr 28, 2021 | 2.800 | 2.880 | 2.800 | 2.860 | 722,063 | +0.02(+0.70%) |
Apr 27, 2021 | 2.850 | 2.860 | 2.807 | 2.840 | 786,565 | +0.03(+1.07%) |
Apr 26, 2021 | 2.740 | 2.835 | 2.730 | 2.810 | 803,455 | +0.07(+2.55%) |
Apr 23, 2021 | 2.760 | 2.790 | 2.710 | 2.740 | 414,000 | -0.03(-1.08%) |
Apr 22, 2021 | 2.790 | 2.800 | 2.695 | 2.770 | 790,091 | -0.03(-1.07%) |
Apr 21, 2021 | 2.700 | 2.800 | 2.680 | 2.800 | 652,747 | +0.10(+3.70%) |
Apr 20, 2021 | 2.710 | 2.720 | 2.660 | 2.700 | 435,272 | +0.01(+0.37%) |
Apr 19, 2021 | 2.760 | 2.800 | 2.673 | 2.690 | 770,008 | -0.09(-3.24%) |
Apr 16, 2021 | 2.800 | 2.840 | 2.750 | 2.780 | 643,700 | +0.03(+1.09%) |
Apr 15, 2021 | 2.660 | 2.790 | 2.660 | 2.750 | 994,199 | +0.14(+5.36%) |
Apr 14, 2021 | 2.630 | 2.670 | 2.603 | 2.610 | 803,302 | -0.05(-1.88%) |
Apr 13, 2021 | 2.640 | 2.690 | 2.630 | 2.660 | 517,035 | +0.04(+1.53%) |
Apr 12, 2021 | 2.690 | 2.700 | 2.590 | 2.620 | 697,941 | -0.07(-2.60%) |
Apr 09, 2021 | 2.660 | 2.730 | 2.635 | 2.690 | 500,900 | -0.01(-0.37%) |
Apr 08, 2021 | 2.630 | 2.720 | 2.630 | 2.700 | 1,002,571 | +0.13(+5.06%) |
Apr 07, 2021 | 2.630 | 2.660 | 2.570 | 2.570 | 466,999 | -0.05(-1.91%) |
Apr 06, 2021 | 2.620 | 2.690 | 2.550 | 2.620 | 1,389,587 | -0.01(-0.38%) |
Apr 05, 2021 | 2.600 | 2.660 | 2.560 | 2.630 | 665,991 | +0.02(+0.77%) |
Apr 01, 2021 | 2.520 | 2.660 | 2.520 | 2.610 | 967,900 | +0.10(+3.98%) |
Mar 31, 2021 | 2.390 | 2.570 | 2.380 | 2.510 | 845,909 | +0.06(+2.45%) |
Mar 30, 2021 | 2.470 | 2.530 | 2.410 | 2.450 | 1,071,912 | -0.08(-3.16%) |
Mar 29, 2021 | 2.520 | 2.560 | 2.450 | 2.530 | 1,031,636 | -0.05(-1.94%) |
Mar 26, 2021 | 2.500 | 2.600 | 2.500 | 2.580 | 572,600 | +0.06(+2.38%) |
Mar 25, 2021 | 2.510 | 2.580 | 2.470 | 2.520 | 792,326 | -0.01(-0.40%) |
Mar 24, 2021 | 2.560 | 2.620 | 2.500 | 2.530 | 1,486,003 | -0.04(-1.56%) |
Mar 23, 2021 | 2.570 | 2.630 | 2.540 | 2.570 | 1,079,990 | -0.03(-1.15%) |
Mar 22, 2021 | 2.600 | 2.705 | 2.590 | 2.600 | 770,146 | -0.06(-2.26%) |
Mar 19, 2021 | 2.600 | 2.660 | 2.550 | 2.660 | 1,227,700 | +0.09(+3.50%) |
Mar 18, 2021 | 2.620 | 2.630 | 2.510 | 2.570 | 1,792,228 | -0.06(-2.28%) |
Mar 17, 2021 | 2.470 | 2.660 | 2.440 | 2.630 | 1,301,255 | +0.12(+4.78%) |
Mar 16, 2021 | 2.580 | 2.590 | 2.480 | 2.510 | 794,633 | -0.05(-1.95%) |
Mar 15, 2021 | 2.500 | 2.590 | 2.470 | 2.560 | 1,186,166 | +0.08(+3.23%) |
Mar 12, 2021 | 2.390 | 2.545 | 2.390 | 2.480 | 951,500 | -0.06(-2.36%) |
Mar 11, 2021 | 2.500 | 2.540 | 2.475 | 2.540 | 764,174 | +0.09(+3.67%) |
Mar 10, 2021 | 2.470 | 2.500 | 2.410 | 2.450 | 877,032 | -0.01(-0.41%) |
Mar 09, 2021 | 2.500 | 2.560 | 2.450 | 2.460 | 814,984 | +0.08(+3.36%) |
Mar 08, 2021 | 2.400 | 2.465 | 2.360 | 2.380 | 860,500 | -0.07(-2.86%) |
Mar 05, 2021 | 2.400 | 2.450 | 2.230 | 2.450 | 2,073,900 | +0.04(+1.66%) |
Mar 04, 2021 | 2.550 | 2.550 | 2.350 | 2.410 | 2,328,927 | -0.13(-5.12%) |
Mar 03, 2021 | 2.580 | 2.630 | 2.490 | 2.540 | 1,435,797 | -0.15(-5.58%) |
Mar 02, 2021 | 2.630 | 2.700 | 2.580 | 2.690 | 1,390,784 | +0.03(+1.13%) |
Mar 01, 2021 | 2.820 | 2.850 | 2.600 | 2.660 | 1,581,007 | -0.13(-4.66%) |
Feb 26, 2021 | 2.810 | 2.850 | 2.620 | 2.790 | 2,176,600 | -0.15(-5.10%) |
Feb 25, 2021 | 3.070 | 3.150 | 2.900 | 2.940 | 1,536,363 | -0.18(-5.77%) |
Feb 24, 2021 | 2.930 | 3.150 | 2.830 | 3.120 | 1,811,280 | +0.18(+6.12%) |
Feb 23, 2021 | 2.910 | 2.940 | 2.760 | 2.940 | 1,548,128 | +0.00(+0.00%) |
Feb 22, 2021 | 2.840 | 2.990 | 2.760 | 2.940 | 2,249,034 | +0.15(+5.38%) |
Feb 19, 2021 | 2.820 | 2.860 | 2.760 | 2.790 | 1,076,200 | +0.00(+0.00%) |
Feb 18, 2021 | 2.890 | 2.960 | 2.770 | 2.790 | 1,009,339 | -0.12(-4.12%) |
Feb 17, 2021 | 2.960 | 2.960 | 2.830 | 2.910 | 898,708 | -0.02(-0.68%) |
Feb 16, 2021 | 2.880 | 3.055 | 2.870 | 2.930 | 1,366,830 | +0.03(+1.03%) |
Feb 12, 2021 | 2.820 | 2.950 | 2.800 | 2.900 | 1,069,500 | +0.05(+1.75%) |
Feb 11, 2021 | 2.890 | 2.920 | 2.810 | 2.850 | 763,490 | +0.00(+0.00%) |
Feb 10, 2021 | 2.940 | 2.970 | 2.800 | 2.850 | 1,059,979 | -0.05(-1.72%) |
Feb 09, 2021 | 2.970 | 2.990 | 2.860 | 2.900 | 851,209 | -0.03(-1.02%) |
Feb 08, 2021 | 2.960 | 3.020 | 2.920 | 2.930 | 1,238,597 | +0.03(+1.03%) |
Feb 05, 2021 | 2.850 | 2.940 | 2.790 | 2.900 | 1,440,500 | +0.08(+2.84%) |
Feb 04, 2021 | 2.830 | 2.880 | 2.750 | 2.820 | 1,597,137 | -0.16(-5.37%) |
Feb 03, 2021 | 2.900 | 3.020 | 2.900 | 2.980 | 1,133,496 | +0.11(+3.83%) |
Feb 02, 2021 | 3.000 | 3.010 | 2.810 | 2.870 | 2,356,451 | -0.35(-10.87%) |
Feb 01, 2021 | 3.350 | 3.420 | 3.010 | 3.220 | 6,129,062 | +0.40(+14.18%) |
Jan 29, 2021 | 2.890 | 3.000 | 2.740 | 2.820 | 3,491,800 | +0.10(+3.68%) |
Jan 28, 2021 | 2.880 | 2.940 | 2.610 | 2.720 | 3,719,061 | +0.22(+8.80%) |
Jan 27, 2021 | 2.600 | 2.610 | 2.460 | 2.500 | 1,530,470 | -0.11(-4.21%) |
Jan 26, 2021 | 2.660 | 2.660 | 2.580 | 2.610 | 840,112 | -0.03(-1.14%) |
Jan 25, 2021 | 2.670 | 2.730 | 2.590 | 2.640 | 1,088,866 | -0.07(-2.58%) |
Jan 22, 2021 | 2.600 | 2.710 | 2.600 | 2.710 | 879,900 | -0.01(-0.37%) |
Jan 21, 2021 | 2.770 | 2.800 | 2.600 | 2.720 | 1,528,264 | -0.08(-2.86%) |
Jan 20, 2021 | 2.730 | 2.830 | 2.730 | 2.800 | 1,212,015 | +0.13(+4.87%) |
Jan 19, 2021 | 2.630 | 2.730 | 2.630 | 2.670 | 1,236,030 | +0.10(+3.89%) |
Jan 15, 2021 | 2.710 | 2.760 | 2.560 | 2.570 | 1,696,500 | -0.22(-7.89%) |
Jan 14, 2021 | 2.730 | 2.850 | 2.720 | 2.790 | 929,751 | +0.04(+1.45%) |
Jan 13, 2021 | 2.850 | 2.860 | 2.750 | 2.750 | 835,182 | -0.10(-3.51%) |
Jan 12, 2021 | 2.810 | 2.880 | 2.680 | 2.850 | 1,567,423 | +0.00(+0.00%) |
Jan 11, 2021 | 2.800 | 2.930 | 2.700 | 2.850 | 1,213,760 | -0.07(-2.40%) |
Jan 08, 2021 | 3.170 | 3.170 | 2.780 | 2.920 | 3,048,900 | -0.31(-9.60%) |
Jan 07, 2021 | 3.280 | 3.310 | 3.180 | 3.230 | 974,075 | -0.05(-1.52%) |
Jan 06, 2021 | 3.270 | 3.370 | 3.230 | 3.280 | 1,583,804 | -0.06(-1.80%) |
Jan 05, 2021 | 3.300 | 3.340 | 3.220 | 3.340 | 1,155,805 | +0.07(+2.14%) |
Jan 04, 2021 | 3.320 | 3.450 | 3.220 | 3.270 | 2,292,139 | +0.10(+3.15%) |
Dec 31, 2020 | 3.170 | 3.170 | 3.170 | 2,102,662 | -0.01(-0.31%) | |
Dec 30, 2020 | 3.010 | 3.200 | 2.970 | 3.180 | 2,102,662 | +0.18(+6.00%) |
Dec 29, 2020 | 3.130 | 3.130 | 2.970 | 3.000 | 1,401,300 | -0.11(-3.54%) |
Dec 28, 2020 | 3.040 | 3.120 | 2.990 | 3.110 | 1,525,707 | +0.17(+5.78%) |
Dec 24, 2020 | 2.910 | 2.950 | 2.820 | 2.940 | 565,800 | +0.09(+3.16%) |
Dec 23, 2020 | 2.860 | 2.880 | 2.810 | 2.850 | 745,609 | +0.04(+1.42%) |
Dec 22, 2020 | 2.850 | 2.910 | 2.720 | 2.810 | 1,333,606 | -0.02(-0.71%) |
Dec 21, 2020 | 2.750 | 2.890 | 2.730 | 2.830 | 1,365,063 | +0.10(+3.66%) |
Dec 18, 2020 | 2.990 | 3.000 | 2.720 | 2.730 | 1,777,400 | -0.16(-5.54%) |
Dec 17, 2020 | 2.830 | 2.950 | 2.800 | 2.890 | 2,006,777 | +0.19(+7.04%) |
Dec 16, 2020 | 2.590 | 2.710 | 2.570 | 2.700 | 1,879,237 | +0.16(+6.30%) |
Dec 15, 2020 | 2.490 | 2.570 | 2.480 | 2.540 | 738,281 | +0.12(+4.96%) |
Dec 14, 2020 | 2.430 | 2.500 | 2.420 | 2.420 | 651,474 | -0.05(-2.02%) |
Dec 11, 2020 | 2.460 | 2.500 | 2.420 | 2.470 | 469,600 | +0.03(+1.23%) |
Dec 10, 2020 | 2.470 | 2.530 | 2.410 | 2.440 | 805,801 | -0.02(-0.81%) |
Dec 09, 2020 | 2.640 | 2.640 | 2.425 | 2.460 | 1,136,574 | -0.16(-6.11%) |
Dec 08, 2020 | 2.550 | 2.630 | 2.510 | 2.620 | 524,341 | +0.04(+1.55%) |
Dec 07, 2020 | 2.460 | 2.640 | 2.455 | 2.580 | 955,505 | +0.11(+4.45%) |
Dec 04, 2020 | 2.480 | 2.510 | 2.420 | 2.470 | 662,900 | -0.01(-0.40%) |
Dec 03, 2020 | 2.470 | 2.500 | 2.410 | 2.480 | 678,551 | -0.02(-0.80%) |
Dec 02, 2020 | 2.470 | 2.510 | 2.415 | 2.500 | 888,065 | +0.00(+0.00%) |
Dec 01, 2020 | 2.510 | 2.540 | 2.430 | 2.500 | 1,916,574 | +0.10(+4.17%) |
Nov 30, 2020 | 2.430 | 2.440 | 2.300 | 2.400 | 1,687,840 | -0.06(-2.44%) |
Nov 27, 2020 | 2.450 | 2.520 | 2.440 | 2.460 | 857,400 | -0.02(-0.81%) |
Nov 25, 2020 | 2.430 | 2.520 | 2.424 | 2.480 | 758,200 | +0.09(+3.77%) |
Nov 24, 2020 | 2.410 | 2.440 | 2.330 | 2.390 | 996,714 | -0.02(-0.83%) |
Nov 23, 2020 | 2.410 | 2.440 | 2.300 | 2.410 | 970,756 | -0.01(-0.41%) |
Nov 20, 2020 | 2.420 | 2.460 | 2.391 | 2.420 | 997,000 | +0.08(+3.42%) |
Nov 19, 2020 | 2.290 | 2.360 | 2.260 | 2.340 | 1,144,679 | +0.00(+0.00%) |
Nov 18, 2020 | 2.420 | 2.450 | 2.310 | 2.340 | 1,454,197 | -0.11(-4.49%) |
Nov 17, 2020 | 2.570 | 2.570 | 2.430 | 2.450 | 1,181,863 | -0.07(-2.78%) |
Nov 16, 2020 | 2.550 | 2.580 | 2.520 | 2.520 | 773,134 | -0.04(-1.56%) |
Nov 13, 2020 | 2.640 | 2.640 | 2.510 | 2.560 | 974,600 | -0.03(-1.16%) |
Nov 12, 2020 | 2.660 | 2.730 | 2.550 | 2.590 | 1,118,432 | -0.01(-0.38%) |
Nov 11, 2020 | 2.580 | 2.650 | 2.560 | 2.600 | 527,928 | +0.01(+0.39%) |
Nov 10, 2020 | 2.800 | 2.810 | 2.580 | 2.590 | 938,693 | -0.13(-4.78%) |
Nov 09, 2020 | 2.700 | 2.780 | 2.630 | 2.720 | 1,385,135 | -0.13(-4.56%) |
Nov 06, 2020 | 2.860 | 2.910 | 2.770 | 2.850 | 1,274,000 | +0.04(+1.42%) |
Nov 05, 2020 | 2.650 | 2.850 | 2.600 | 2.810 | 1,685,602 | +0.31(+12.40%) |
Nov 04, 2020 | 2.550 | 2.580 | 2.450 | 2.500 | 505,860 | -0.06(-2.34%) |
Nov 03, 2020 | 2.570 | 2.620 | 2.520 | 2.560 | 606,005 | +0.02(+0.79%) |
Nov 02, 2020 | 2.500 | 2.570 | 2.480 | 2.540 | 797,645 | +0.05(+2.01%) |
Oct 30, 2020 | 2.490 | 2.500 | 2.375 | 2.490 | 1,592,200 | +0.06(+2.47%) |
Oct 29, 2020 | 2.370 | 2.518 | 2.360 | 2.430 | 871,931 | +0.01(+0.41%) |
Oct 28, 2020 | 2.470 | 2.500 | 2.380 | 2.420 | 1,565,001 | -0.24(-9.02%) |
Oct 27, 2020 | 2.590 | 2.660 | 2.560 | 2.660 | 576,213 | +0.08(+3.10%) |
Oct 26, 2020 | 2.650 | 2.660 | 2.510 | 2.580 | 1,069,576 | -0.07(-2.64%) |
Oct 23, 2020 | 2.650 | 2.690 | 2.560 | 2.650 | 670,400 | -0.01(-0.38%) |
Oct 22, 2020 | 2.670 | 2.710 | 2.640 | 2.660 | 608,852 | -0.07(-2.56%) |
Oct 21, 2020 | 2.700 | 2.790 | 2.700 | 2.730 | 707,498 | +0.03(+1.11%) |
Oct 20, 2020 | 2.680 | 2.760 | 2.620 | 2.700 | 813,438 | +0.08(+3.05%) |
Oct 19, 2020 | 2.750 | 2.770 | 2.610 | 2.620 | 851,697 | -0.08(-2.96%) |
Oct 16, 2020 | 2.830 | 2.830 | 2.670 | 2.700 | 618,900 | -0.07(-2.53%) |
Oct 15, 2020 | 2.760 | 2.830 | 2.740 | 2.770 | 623,843 | -0.07(-2.46%) |
Oct 14, 2020 | 2.840 | 2.900 | 2.790 | 2.840 | 1,068,521 | +0.06(+2.16%) |
Oct 13, 2020 | 2.830 | 2.830 | 2.690 | 2.780 | 1,153,028 | -0.06(-2.11%) |
Oct 12, 2020 | 2.800 | 2.910 | 2.770 | 2.840 | 1,075,480 | +0.09(+3.27%) |
Oct 09, 2020 | 2.520 | 2.780 | 2.520 | 2.750 | 1,796,700 | +0.30(+12.24%) |
Oct 08, 2020 | 2.510 | 2.550 | 2.450 | 2.450 | 708,230 | -0.05(-2.00%) |
Oct 07, 2020 | 2.500 | 2.550 | 2.460 | 2.500 | 1,077,746 | +0.01(+0.40%) |
Oct 06, 2020 | 2.650 | 2.680 | 2.460 | 2.490 | 1,307,052 | -0.15(-5.68%) |
Oct 05, 2020 | 2.640 | 2.690 | 2.580 | 2.640 | 1,008,727 | +0.03(+1.15%) |
Oct 02, 2020 | 2.650 | 2.730 | 2.590 | 2.610 | 1,169,500 | -0.07(-2.61%) |
Oct 01, 2020 | 2.730 | 2.770 | 2.680 | 2.680 | 838,131 | +0.04(+1.52%) |
Sep 30, 2020 | 2.670 | 2.720 | 2.590 | 2.640 | 1,105,615 | -0.04(-1.49%) |
Sep 29, 2020 | 2.710 | 2.740 | 2.620 | 2.680 | 815,673 | +0.01(+0.37%) |
Sep 28, 2020 | 2.640 | 2.680 | 2.561 | 2.670 | 718,630 | +0.09(+3.49%) |
Sep 25, 2020 | 2.640 | 2.660 | 2.550 | 2.580 | 897,400 | -0.10(-3.73%) |
Sep 24, 2020 | 2.520 | 2.735 | 2.520 | 2.680 | 1,438,281 | +0.11(+4.28%) |
Sep 23, 2020 | 2.690 | 2.690 | 2.570 | 2.570 | 2,014,081 | -0.19(-6.88%) |
Sep 22, 2020 | 2.720 | 2.795 | 2.700 | 2.760 | 897,803 | -0.02(-0.72%) |
Sep 21, 2020 | 2.840 | 2.910 | 2.650 | 2.780 | 2,274,901 | -0.17(-5.76%) |
Sep 18, 2020 | 2.930 | 2.990 | 2.880 | 2.950 | 2,019,400 | +0.01(+0.34%) |
Sep 17, 2020 | 2.850 | 3.000 | 2.840 | 2.940 | 911,061 | -0.02(-0.68%) |
Sep 16, 2020 | 3.030 | 3.050 | 2.950 | 2.960 | 1,056,953 | +0.00(+0.00%) |
Sep 15, 2020 | 2.990 | 3.010 | 2.880 | 2.960 | 1,186,968 | +0.02(+0.68%) |
Sep 14, 2020 | 2.830 | 2.950 | 2.830 | 2.940 | 1,073,792 | +0.13(+4.63%) |
Sep 11, 2020 | 2.870 | 2.910 | 2.760 | 2.810 | 1,044,900 | -0.06(-2.09%) |
Sep 10, 2020 | 3.000 | 3.070 | 2.865 | 2.870 | 1,243,333 | -0.01(-0.35%) |
Sep 09, 2020 | 2.830 | 2.940 | 2.830 | 2.880 | 1,122,766 | +0.07(+2.49%) |
Sep 08, 2020 | 2.700 | 2.940 | 2.677 | 2.810 | 1,698,478 | -0.02(-0.71%) |
Sep 04, 2020 | 2.790 | 2.880 | 2.680 | 2.830 | 1,236,800 | -0.04(-1.39%) |
Sep 03, 2020 | 2.880 | 2.990 | 2.790 | 2.870 | 1,526,436 | -0.08(-2.71%) |
Sep 02, 2020 | 2.970 | 2.990 | 2.840 | 2.950 | 1,719,838 | -0.09(-2.96%) |
Sep 01, 2020 | 3.140 | 3.150 | 2.950 | 3.040 | 1,243,054 | -0.05(-1.62%) |
Aug 31, 2020 | 3.100 | 3.150 | 2.950 | 3.090 | 1,865,851 | +0.15(+5.10%) |
Aug 28, 2020 | 2.870 | 3.000 | 2.835 | 2.940 | 1,668,600 | +0.18(+6.52%) |
Aug 27, 2020 | 2.750 | 2.850 | 2.670 | 2.760 | 1,471,257 | +0.01(+0.36%) |
Aug 26, 2020 | 2.560 | 2.800 | 2.560 | 2.750 | 2,057,121 | +0.18(+7.00%) |
Aug 25, 2020 | 2.610 | 2.700 | 2.540 | 2.570 | 1,292,821 | -0.08(-3.02%) |
Aug 24, 2020 | 2.660 | 2.710 | 2.570 | 2.650 | 1,094,180 | -0.01(-0.38%) |
Aug 21, 2020 | 2.640 | 2.695 | 2.600 | 2.660 | 956,900 | -0.06(-2.21%) |
Aug 20, 2020 | 2.700 | 2.800 | 2.680 | 2.720 | 1,623,973 | -0.03(-1.09%) |
Aug 19, 2020 | 2.920 | 2.980 | 2.730 | 2.750 | 1,991,591 | -0.20(-6.78%) |
Aug 18, 2020 | 2.950 | 2.970 | 2.810 | 2.950 | 2,254,851 | +0.13(+4.61%) |
Aug 17, 2020 | 2.730 | 2.847 | 2.664 | 2.820 | 2,611,145 | +0.20(+7.63%) |
Aug 14, 2020 | 2.760 | 2.780 | 2.560 | 2.620 | 1,947,000 | -0.14(-5.07%) |
Aug 13, 2020 | 2.750 | 2.800 | 2.670 | 2.760 | 1,592,461 | +0.12(+4.55%) |
Aug 12, 2020 | 2.690 | 2.770 | 2.620 | 2.640 | 2,256,273 | +0.00(+0.00%) |
Aug 11, 2020 | 2.750 | 2.820 | 2.590 | 2.640 | 4,466,038 | -0.24(-8.33%) |
Aug 10, 2020 | 2.940 | 3.090 | 2.870 | 2.880 | 2,811,700 | -0.05(-1.71%) |
Aug 07, 2020 | 3.030 | 3.080 | 2.870 | 2.930 | 3,366,100 | -0.21(-6.69%) |
Aug 06, 2020 | 3.320 | 3.330 | 3.020 | 3.140 | 3,509,520 | -0.08(-2.48%) |
Aug 05, 2020 | 3.460 | 3.500 | 3.100 | 3.220 | 4,899,166 | -0.01(-0.31%) |
Aug 04, 2020 | 3.030 | 3.270 | 2.940 | 3.230 | 3,437,565 | +0.22(+7.31%) |
Aug 03, 2020 | 2.860 | 3.010 | 2.810 | 3.010 | 1,544,299 | +0.16(+5.61%) |
Jul 31, 2020 | 2.820 | 2.950 | 2.810 | 2.850 | 1,952,500 | +0.09(+3.26%) |
Jul 30, 2020 | 2.780 | 2.895 | 2.700 | 2.760 | 2,243,443 | -0.18(-6.12%) |
Jul 29, 2020 | 3.000 | 3.010 | 2.810 | 2.940 | 2,928,139 | -0.04(-1.34%) |
Jul 28, 2020 | 2.850 | 3.060 | 2.850 | 2.980 | 3,020,154 | +0.03(+1.02%) |
Jul 27, 2020 | 3.110 | 3.140 | 2.910 | 2.950 | 4,101,734 | +0.12(+4.24%) |
Jul 24, 2020 | 2.880 | 2.905 | 2.710 | 2.830 | 3,665,900 | +0.00(+0.00%) |
Jul 23, 2020 | 2.890 | 2.960 | 2.730 | 2.830 | 3,197,701 | -0.10(-3.41%) |
Jul 22, 2020 | 3.050 | 3.120 | 2.820 | 2.930 | 5,587,647 | +0.00(+0.00%) |
Jul 21, 2020 | 3.330 | 3.460 | 2.910 | 2.930 | 8,269,177 | -0.14(-4.56%) |
Jul 20, 2020 | 2.670 | 3.090 | 2.650 | 3.070 | 6,026,619 | +0.55(+21.83%) |
Jul 17, 2020 | 2.480 | 2.535 | 2.380 | 2.520 | 2,026,200 | +0.08(+3.28%) |
Jul 16, 2020 | 2.490 | 2.550 | 2.380 | 2.440 | 1,796,881 | -0.04(-1.61%) |
Jul 15, 2020 | 2.390 | 2.500 | 2.320 | 2.480 | 2,555,001 | +0.13(+5.53%) |
Jul 14, 2020 | 2.250 | 2.350 | 2.160 | 2.350 | 1,636,871 | +0.09(+3.98%) |
Jul 13, 2020 | 2.430 | 2.460 | 2.230 | 2.260 | 2,821,268 | -0.06(-2.59%) |
Jul 10, 2020 | 2.380 | 2.400 | 2.300 | 2.320 | 1,711,200 | -0.01(-0.43%) |
Jul 09, 2020 | 2.420 | 2.420 | 2.210 | 2.330 | 2,450,534 | +0.02(+0.87%) |
Jul 08, 2020 | 2.310 | 2.460 | 2.300 | 2.310 | 4,345,797 | +0.09(+4.05%) |
Jul 07, 2020 | 2.170 | 2.270 | 2.150 | 2.220 | 1,841,454 | +0.01(+0.45%) |
Jul 06, 2020 | 2.350 | 2.360 | 2.135 | 2.210 | 1,919,119 | -0.06(-2.64%) |
Jul 02, 2020 | 2.250 | 2.420 | 2.220 | 2.270 | 1,995,500 | +0.02(+0.89%) |
Jul 01, 2020 | 2.280 | 2.282 | 2.150 | 2.250 | 1,480,953 | +0.00(+0.00%) |
Jun 30, 2020 | 2.110 | 2.280 | 2.080 | 2.250 | 2,096,113 | +0.14(+6.64%) |
Jun 29, 2020 | 2.180 | 2.180 | 2.080 | 2.110 | 1,343,865 | -0.03(-1.40%) |
Jun 26, 2020 | 2.130 | 2.140 | 2.020 | 2.140 | 1,568,100 | +0.02(+0.94%) |
Jun 25, 2020 | 2.090 | 2.130 | 2.030 | 2.120 | 1,860,478 | +0.03(+1.44%) |
Jun 24, 2020 | 2.100 | 2.150 | 2.015 | 2.090 | 2,540,266 | -0.13(-5.86%) |
Jun 23, 2020 | 2.140 | 2.220 | 2.120 | 2.220 | 1,520,207 | +0.16(+7.77%) |
Jun 22, 2020 | 1.970 | 2.170 | 1.970 | 2.060 | 2,036,928 | +0.15(+7.85%) |
Jun 19, 2020 | 1.980 | 2.090 | 1.910 | 1.910 | 2,370,000 | -0.01(-0.52%) |
Jun 18, 2020 | 1.970 | 2.015 | 1.905 | 1.920 | 786,159 | -0.06(-3.03%) |
Jun 17, 2020 | 2.040 | 2.070 | 1.970 | 1.980 | 709,077 | -0.03(-1.49%) |
Jun 16, 2020 | 2.100 | 2.140 | 2.000 | 2.010 | 1,146,901 | -0.06(-2.90%) |
Jun 15, 2020 | 1.960 | 2.089 | 1.870 | 2.070 | 1,471,868 | +0.05(+2.48%) |
Jun 12, 2020 | 2.040 | 2.100 | 1.940 | 2.020 | 1,142,100 | +0.05(+2.54%) |
Jun 11, 2020 | 2.250 | 2.250 | 1.970 | 1.970 | 2,511,295 | -0.27(-12.05%) |
Jun 10, 2020 | 2.180 | 2.240 | 2.000 | 2.240 | 1,873,523 | +0.15(+7.18%) |
Jun 09, 2020 | 2.140 | 2.180 | 2.060 | 2.090 | 1,211,793 | -0.08(-3.69%) |
Jun 08, 2020 | 2.200 | 2.230 | 2.110 | 2.170 | 1,123,555 | +0.00(+0.00%) |
Jun 05, 2020 | 2.170 | 2.210 | 2.080 | 2.170 | 1,661,900 | -0.09(-3.98%) |
Jun 04, 2020 | 2.230 | 2.300 | 2.180 | 2.260 | 1,133,029 | +0.05(+2.26%) |
Jun 03, 2020 | 2.250 | 2.280 | 2.180 | 2.210 | 1,659,453 | -0.07(-3.07%) |
Jun 02, 2020 | 2.490 | 2.520 | 2.250 | 2.280 | 2,446,815 | -0.20(-8.06%) |
Jun 01, 2020 | 2.340 | 2.500 | 2.290 | 2.480 | 2,422,913 | +0.19(+8.30%) |
May 29, 2020 | 2.250 | 2.320 | 2.180 | 2.290 | 1,950,100 | +0.15(+7.01%) |
May 28, 2020 | 2.200 | 2.340 | 2.120 | 2.140 | 2,039,397 | -0.05(-2.28%) |
May 27, 2020 | 1.980 | 2.190 | 1.940 | 2.190 | 1,800,003 | +0.14(+6.83%) |
May 26, 2020 | 2.150 | 2.220 | 2.040 | 2.050 | 1,745,223 | -0.13(-5.96%) |
May 22, 2020 | 2.220 | 2.300 | 2.090 | 2.180 | 1,940,700 | -0.04(-1.80%) |
May 21, 2020 | 2.200 | 2.280 | 2.080 | 2.220 | 1,960,991 | -0.08(-3.48%) |
May 20, 2020 | 2.350 | 2.430 | 2.230 | 2.300 | 2,616,619 | +0.00(+0.00%) |
May 19, 2020 | 2.310 | 2.350 | 2.170 | 2.300 | 3,150,874 | +0.05(+2.22%) |
May 18, 2020 | 2.240 | 2.260 | 2.130 | 2.250 | 2,192,608 | +0.14(+6.64%) |
May 15, 2020 | 1.980 | 2.120 | 1.960 | 2.110 | 2,615,800 | +0.27(+14.67%) |
May 14, 2020 | 1.700 | 1.840 | 1.700 | 1.840 | 1,086,586 | +0.14(+8.24%) |
May 13, 2020 | 1.720 | 1.750 | 1.610 | 1.700 | 1,292,746 | -0.01(-0.58%) |
May 12, 2020 | 1.850 | 1.850 | 1.700 | 1.710 | 710,259 | -0.04(-2.29%) |
May 11, 2020 | 1.800 | 1.840 | 1.710 | 1.750 | 829,655 | -0.02(-1.13%) |
May 08, 2020 | 1.800 | 1.870 | 1.740 | 1.770 | 1,434,400 | -0.02(-1.12%) |
May 07, 2020 | 1.690 | 1.805 | 1.650 | 1.790 | 1,341,115 | +0.11(+6.55%) |
May 06, 2020 | 1.740 | 1.750 | 1.670 | 1.680 | 884,864 | -0.07(-4.00%) |
May 05, 2020 | 1.630 | 1.760 | 1.630 | 1.750 | 1,009,405 | +0.13(+8.02%) |
May 04, 2020 | 1.650 | 1.685 | 1.600 | 1.620 | 835,057 | -0.02(-1.22%) |