Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.390 | 5.290 | 4.370 | 4.800 | 869,600 | +0.16(+3.45%) |
Feb 25, 2021 | 5.010 | 5.330 | 4.530 | 4.640 | 714,783 | -0.50(-9.73%) |
Feb 24, 2021 | 5.430 | 5.490 | 5.050 | 5.140 | 734,145 | -0.11(-2.10%) |
Feb 23, 2021 | 5.250 | 5.610 | 4.460 | 5.250 | 1,784,263 | -0.91(-14.77%) |
Feb 22, 2021 | 6.290 | 6.770 | 6.060 | 6.160 | 778,449 | -0.04(-0.65%) |
Feb 19, 2021 | 6.870 | 7.041 | 6.120 | 6.200 | 939,400 | -0.63(-9.22%) |
Feb 18, 2021 | 7.010 | 7.250 | 6.500 | 6.830 | 929,538 | +0.00(+0.00%) |
Feb 17, 2021 | 7.030 | 7.110 | 6.570 | 6.830 | 1,888,716 | -0.49(-6.69%) |
Feb 16, 2021 | 7.860 | 8.120 | 7.100 | 7.320 | 2,642,528 | -0.51(-6.51%) |
Feb 12, 2021 | 6.770 | 9.150 | 6.750 | 7.830 | 13,688,600 | +1.55(+24.68%) |
Feb 11, 2021 | 7.900 | 7.900 | 5.360 | 6.280 | 4,473,156 | -1.52(-19.49%) |
Feb 10, 2021 | 10.14 | 11.83 | 6.900 | 7.800 | 12,214,788 | -0.60(-7.14%) |
Feb 09, 2021 | 6.220 | 11.45 | 5.890 | 8.400 | 43,436,104 | +2.71(+47.63%) |
Feb 08, 2021 | 4.260 | 7.240 | 4.050 | 5.690 | 55,581,528 | +2.50(+78.37%) |
Feb 05, 2021 | 2.630 | 8.800 | 2.610 | 3.190 | 112,926,800 | +1.29(+67.89%) |
Feb 04, 2021 | 1.890 | 1.960 | 1.820 | 1.900 | 121,567 | +0.09(+4.97%) |
Feb 03, 2021 | 1.690 | 1.810 | 1.680 | 1.810 | 92,311 | +0.14(+8.38%) |
Feb 02, 2021 | 1.630 | 1.720 | 1.630 | 1.670 | 62,327 | +0.05(+3.09%) |
Feb 01, 2021 | 1.680 | 1.710 | 1.560 | 1.620 | 139,776 | +0.01(+0.62%) |
Jan 29, 2021 | 1.680 | 1.730 | 1.570 | 1.610 | 265,400 | -0.12(-6.94%) |
Jan 28, 2021 | 1.710 | 1.770 | 1.698 | 1.730 | 49,989 | +0.01(+0.58%) |
Jan 27, 2021 | 1.770 | 1.780 | 1.700 | 1.720 | 52,815 | -0.06(-3.37%) |
Jan 26, 2021 | 1.780 | 1.806 | 1.730 | 1.780 | 40,056 | +0.03(+1.71%) |
Jan 25, 2021 | 1.770 | 1.790 | 1.690 | 1.750 | 94,253 | +0.03(+1.74%) |
Jan 22, 2021 | 1.760 | 1.800 | 1.710 | 1.720 | 118,600 | -0.06(-3.37%) |
Jan 21, 2021 | 1.860 | 1.880 | 1.640 | 1.780 | 279,318 | -0.06(-3.26%) |
Jan 20, 2021 | 1.950 | 1.950 | 1.760 | 1.840 | 171,033 | -0.05(-2.65%) |
Jan 19, 2021 | 1.970 | 2.000 | 1.860 | 1.890 | 117,668 | +0.01(+0.53%) |
Jan 15, 2021 | 1.780 | 1.945 | 1.741 | 1.880 | 119,600 | +0.08(+4.44%) |
Jan 14, 2021 | 1.730 | 2.142 | 1.690 | 1.800 | 702,135 | +0.10(+5.88%) |
Jan 13, 2021 | 1.740 | 1.770 | 1.640 | 1.700 | 290,439 | -0.01(-0.58%) |
Jan 12, 2021 | 1.620 | 1.720 | 1.600 | 1.710 | 143,623 | +0.09(+5.56%) |
Jan 11, 2021 | 1.730 | 1.790 | 1.610 | 1.620 | 252,960 | -0.03(-1.82%) |
Jan 08, 2021 | 1.590 | 1.680 | 1.570 | 1.650 | 175,700 | +0.07(+4.43%) |
Jan 07, 2021 | 1.540 | 1.630 | 1.520 | 1.580 | 344,519 | +0.06(+3.95%) |
Jan 06, 2021 | 1.500 | 1.690 | 1.480 | 1.520 | 392,259 | +0.04(+2.70%) |
Jan 05, 2021 | 1.440 | 1.500 | 1.400 | 1.480 | 32,104 | +0.04(+2.78%) |
Jan 04, 2021 | 1.530 | 1.530 | 1.400 | 1.440 | 77,855 | -0.08(-5.26%) |
Dec 31, 2020 | 1.520 | 1.520 | 1.520 | 835,745 | -0.03(-1.94%) | |
Dec 30, 2020 | 1.380 | 1.740 | 1.380 | 1.550 | 835,745 | +0.16(+11.51%) |
Dec 29, 2020 | 1.450 | 1.490 | 1.350 | 1.390 | 154,907 | -0.04(-2.80%) |
Dec 28, 2020 | 1.400 | 1.450 | 1.360 | 1.430 | 178,090 | +0.08(+5.93%) |
Dec 24, 2020 | 1.290 | 1.420 | 1.290 | 1.350 | 362,400 | +0.06(+4.65%) |
Dec 23, 2020 | 1.310 | 1.360 | 1.280 | 1.290 | 63,936 | -0.01(-0.77%) |
Dec 22, 2020 | 1.310 | 1.320 | 1.280 | 1.300 | 19,576 | +0.02(+1.56%) |
Dec 21, 2020 | 1.300 | 1.300 | 1.260 | 1.280 | 23,786 | +0.02(+1.59%) |
Dec 18, 2020 | 1.310 | 1.370 | 1.260 | 1.260 | 50,900 | -0.07(-5.26%) |
Dec 17, 2020 | 1.300 | 1.370 | 1.300 | 1.330 | 24,412 | +0.01(+0.76%) |
Dec 16, 2020 | 1.320 | 1.350 | 1.290 | 1.320 | 57,032 | +0.02(+1.54%) |
Dec 15, 2020 | 1.339 | 1.385 | 1.290 | 1.300 | 45,359 | +0.01(+0.78%) |
Dec 14, 2020 | 1.282 | 1.360 | 1.255 | 1.290 | 109,867 | +0.00(+0.00%) |
Dec 11, 2020 | 1.310 | 1.350 | 1.260 | 1.290 | 80,100 | -0.00(-0.39%) |
Dec 10, 2020 | 1.330 | 1.330 | 1.290 | 1.295 | 53,033 | -0.03(-1.89%) |
Dec 09, 2020 | 1.340 | 1.360 | 1.320 | 1.320 | 33,538 | -0.05(-3.65%) |
Dec 08, 2020 | 1.360 | 1.400 | 1.330 | 1.370 | 79,340 | +0.02(+1.48%) |
Dec 07, 2020 | 1.450 | 1.490 | 1.330 | 1.350 | 49,321 | -0.05(-3.57%) |
Dec 04, 2020 | 1.350 | 1.400 | 1.320 | 1.400 | 78,600 | +0.05(+3.70%) |
Dec 03, 2020 | 1.390 | 1.400 | 1.320 | 1.350 | 44,774 | +0.00(+0.00%) |
Dec 02, 2020 | 1.330 | 1.350 | 1.300 | 1.350 | 62,513 | +0.00(+0.00%) |
Dec 01, 2020 | 1.360 | 1.415 | 1.320 | 1.350 | 94,021 | -0.06(-4.26%) |
Nov 30, 2020 | 1.460 | 1.640 | 1.390 | 1.410 | 253,000 | -0.05(-3.42%) |
Nov 27, 2020 | 1.470 | 1.490 | 1.420 | 1.460 | 14,700 | -0.02(-1.35%) |
Nov 25, 2020 | 1.500 | 1.500 | 1.423 | 1.480 | 16,600 | +0.04(+2.78%) |
Nov 24, 2020 | 1.490 | 1.492 | 1.440 | 1.440 | 54,391 | -0.04(-2.70%) |
Nov 23, 2020 | 1.480 | 1.510 | 1.430 | 1.480 | 75,257 | +0.01(+0.68%) |
Nov 20, 2020 | 1.450 | 1.490 | 1.410 | 1.470 | 45,600 | +0.01(+0.68%) |
Nov 19, 2020 | 1.440 | 1.470 | 1.430 | 1.460 | 29,874 | -0.01(-0.68%) |
Nov 18, 2020 | 1.420 | 1.480 | 1.370 | 1.470 | 67,034 | -0.01(-0.68%) |
Nov 17, 2020 | 1.490 | 1.490 | 1.410 | 1.480 | 49,978 | +0.05(+3.50%) |
Nov 16, 2020 | 1.510 | 1.590 | 1.401 | 1.430 | 194,087 | -0.04(-2.72%) |
Nov 13, 2020 | 1.270 | 1.470 | 1.270 | 1.470 | 258,600 | +0.30(+25.64%) |
Nov 12, 2020 | 1.220 | 1.250 | 1.170 | 1.170 | 61,139 | -0.04(-3.31%) |
Nov 11, 2020 | 1.200 | 1.220 | 1.190 | 1.210 | 23,525 | +0.02(+1.68%) |
Nov 10, 2020 | 1.230 | 1.230 | 1.180 | 1.190 | 8,611 | +0.01(+0.85%) |
Nov 09, 2020 | 1.300 | 1.300 | 1.130 | 1.180 | 51,163 | -0.09(-7.09%) |
Nov 06, 2020 | 1.250 | 1.270 | 1.180 | 1.270 | 25,100 | +0.05(+4.10%) |
Nov 05, 2020 | 1.170 | 1.250 | 1.160 | 1.220 | 39,977 | +0.06(+5.17%) |
Nov 04, 2020 | 1.150 | 1.160 | 1.100 | 1.160 | 49,807 | +0.06(+5.45%) |
Nov 03, 2020 | 1.150 | 1.180 | 1.100 | 1.100 | 44,292 | -0.03(-2.65%) |
Nov 02, 2020 | 1.150 | 1.173 | 1.130 | 1.130 | 8,098 | -0.01(-0.88%) |
Oct 30, 2020 | 1.210 | 1.210 | 1.120 | 1.140 | 36,000 | -0.05(-4.08%) |
Oct 29, 2020 | 1.150 | 1.190 | 1.120 | 1.188 | 14,163 | +0.04(+3.35%) |
Oct 28, 2020 | 1.200 | 1.200 | 1.100 | 1.150 | 22,007 | -0.01(-0.86%) |
Oct 27, 2020 | 1.240 | 1.280 | 1.150 | 1.160 | 95,651 | -0.08(-6.45%) |
Oct 26, 2020 | 1.350 | 1.350 | 1.220 | 1.240 | 53,444 | -0.07(-5.70%) |
Oct 23, 2020 | 1.290 | 1.350 | 1.266 | 1.315 | 8,800 | +0.04(+3.54%) |
Oct 22, 2020 | 1.220 | 1.290 | 1.220 | 1.270 | 46,805 | +0.02(+1.60%) |
Oct 21, 2020 | 1.276 | 1.276 | 1.200 | 1.250 | 73,386 | -0.02(-1.57%) |
Oct 20, 2020 | 1.250 | 1.280 | 1.250 | 1.270 | 19,633 | -0.01(-0.78%) |
Oct 19, 2020 | 1.320 | 1.340 | 1.280 | 1.280 | 8,741 | +0.01(+0.79%) |
Oct 16, 2020 | 1.350 | 1.350 | 1.270 | 1.270 | 69,600 | -0.08(-5.93%) |
Oct 15, 2020 | 1.340 | 1.380 | 1.300 | 1.350 | 133,357 | +0.00(+0.10%) |
Oct 14, 2020 | 1.353 | 1.370 | 1.340 | 1.349 | 7,401 | -0.02(-1.55%) |
Oct 13, 2020 | 1.370 | 1.380 | 1.310 | 1.370 | 19,455 | +0.01(+0.74%) |
Oct 12, 2020 | 1.370 | 1.420 | 1.343 | 1.360 | 9,810 | -0.02(-1.45%) |
Oct 09, 2020 | 1.420 | 1.420 | 1.373 | 1.380 | 36,100 | -0.04(-2.82%) |
Oct 08, 2020 | 1.390 | 1.420 | 1.330 | 1.420 | 18,034 | +0.03(+2.53%) |
Oct 07, 2020 | 1.370 | 1.420 | 1.320 | 1.385 | 70,511 | +0.01(+1.09%) |
Oct 06, 2020 | 1.370 | 1.420 | 1.370 | 1.370 | 9,046 | -0.02(-1.44%) |
Oct 05, 2020 | 1.400 | 1.420 | 1.370 | 1.390 | 11,732 | +0.00(+0.00%) |
Oct 02, 2020 | 1.350 | 1.410 | 1.350 | 1.390 | 5,400 | +0.03(+2.21%) |
Oct 01, 2020 | 1.390 | 1.400 | 1.350 | 1.360 | 7,268 | +0.01(+0.74%) |
Sep 30, 2020 | 1.380 | 1.400 | 1.350 | 1.350 | 15,928 | +0.01(+0.57%) |
Sep 29, 2020 | 1.360 | 1.410 | 1.334 | 1.342 | 4,300 | -0.02(-1.29%) |
Sep 28, 2020 | 1.370 | 1.379 | 1.310 | 1.360 | 12,385 | +0.05(+3.82%) |
Sep 25, 2020 | 1.340 | 1.370 | 1.300 | 1.310 | 21,700 | -0.05(-3.67%) |
Sep 24, 2020 | 1.340 | 1.400 | 1.320 | 1.360 | 18,964 | +0.04(+3.02%) |
Sep 23, 2020 | 1.330 | 1.460 | 1.320 | 1.320 | 9,551 | -0.01(-0.76%) |
Sep 22, 2020 | 1.330 | 1.370 | 1.330 | 1.330 | 4,770 | -0.01(-0.74%) |
Sep 21, 2020 | 1.360 | 1.430 | 1.320 | 1.340 | 10,522 | -0.03(-2.19%) |
Sep 18, 2020 | 1.400 | 1.420 | 1.370 | 1.370 | 14,600 | -0.04(-2.84%) |
Sep 17, 2020 | 1.380 | 1.410 | 1.360 | 1.410 | 15,278 | +0.01(+0.71%) |
Sep 16, 2020 | 1.440 | 1.440 | 1.380 | 1.400 | 26,619 | +0.01(+0.72%) |
Sep 15, 2020 | 1.340 | 1.410 | 1.340 | 1.390 | 22,649 | +0.03(+2.21%) |
Sep 14, 2020 | 1.370 | 1.420 | 1.320 | 1.360 | 34,848 | -0.03(-2.16%) |
Sep 11, 2020 | 1.427 | 1.452 | 1.385 | 1.390 | 26,400 | -0.02(-1.42%) |
Sep 10, 2020 | 1.490 | 1.490 | 1.380 | 1.410 | 23,158 | -0.08(-5.37%) |
Sep 09, 2020 | 1.450 | 1.490 | 1.430 | 1.490 | 29,509 | +0.03(+2.41%) |
Sep 08, 2020 | 1.550 | 1.560 | 1.440 | 1.455 | 40,876 | -0.01(-1.02%) |
Sep 04, 2020 | 1.420 | 1.470 | 1.370 | 1.470 | 68,400 | +0.05(+3.89%) |
Sep 03, 2020 | 1.560 | 1.560 | 1.390 | 1.415 | 37,531 | -0.12(-7.82%) |
Sep 02, 2020 | 1.550 | 1.576 | 1.460 | 1.535 | 29,062 | -0.01(-0.32%) |
Sep 01, 2020 | 1.590 | 1.590 | 1.470 | 1.540 | 48,453 | -0.03(-1.91%) |
Aug 31, 2020 | 1.520 | 1.620 | 1.460 | 1.570 | 195,540 | +0.11(+7.53%) |
Aug 28, 2020 | 1.380 | 1.500 | 1.330 | 1.460 | 78,100 | +0.07(+5.04%) |
Aug 27, 2020 | 1.380 | 1.463 | 1.370 | 1.390 | 20,906 | +0.01(+0.72%) |
Aug 26, 2020 | 1.460 | 1.500 | 1.350 | 1.380 | 127,049 | -0.02(-1.43%) |
Aug 25, 2020 | 1.350 | 1.421 | 1.350 | 1.400 | 13,141 | +0.03(+2.19%) |
Aug 24, 2020 | 1.360 | 1.420 | 1.360 | 1.370 | 37,550 | -0.02(-1.79%) |
Aug 21, 2020 | 1.470 | 1.470 | 1.350 | 1.395 | 33,800 | +0.03(+2.57%) |
Aug 20, 2020 | 1.350 | 1.381 | 1.340 | 1.360 | 32,379 | +0.01(+0.74%) |
Aug 19, 2020 | 1.420 | 1.420 | 1.320 | 1.350 | 47,669 | -0.02(-1.46%) |
Aug 18, 2020 | 1.370 | 1.400 | 1.329 | 1.370 | 18,578 | +0.00(+0.00%) |
Aug 17, 2020 | 1.400 | 1.470 | 1.360 | 1.370 | 29,474 | -0.04(-3.18%) |
Aug 14, 2020 | 1.440 | 1.510 | 1.400 | 1.415 | 41,700 | -0.08(-5.67%) |
Aug 13, 2020 | 1.510 | 1.520 | 1.460 | 1.500 | 35,653 | +0.00(+0.00%) |
Aug 12, 2020 | 1.480 | 1.520 | 1.440 | 1.500 | 8,629 | +0.05(+3.45%) |
Aug 11, 2020 | 1.480 | 1.520 | 1.450 | 1.450 | 18,435 | -0.05(-3.33%) |
Aug 10, 2020 | 1.520 | 1.520 | 1.460 | 1.500 | 26,861 | -0.01(-0.66%) |
Aug 07, 2020 | 1.450 | 1.510 | 1.420 | 1.510 | 30,700 | +0.08(+5.59%) |
Aug 06, 2020 | 1.510 | 1.520 | 1.430 | 1.430 | 37,468 | -0.07(-4.67%) |
Aug 05, 2020 | 1.480 | 1.500 | 1.480 | 1.500 | 24,635 | +0.00(+0.00%) |
Aug 04, 2020 | 1.500 | 1.520 | 1.460 | 1.500 | 21,244 | +0.02(+1.35%) |
Aug 03, 2020 | 1.520 | 1.520 | 1.460 | 1.480 | 20,050 | +0.00(+0.00%) |
Jul 31, 2020 | 1.510 | 1.520 | 1.480 | 1.480 | 24,100 | -0.01(-0.67%) |
Jul 30, 2020 | 1.470 | 1.520 | 1.440 | 1.490 | 30,409 | +0.02(+1.71%) |
Jul 29, 2020 | 1.400 | 1.480 | 1.400 | 1.465 | 19,014 | +0.08(+5.40%) |
Jul 28, 2020 | 1.370 | 1.400 | 1.370 | 1.390 | 13,424 | +0.02(+1.46%) |
Jul 27, 2020 | 1.430 | 1.450 | 1.350 | 1.370 | 14,075 | -0.04(-2.84%) |
Jul 24, 2020 | 1.440 | 1.440 | 1.360 | 1.410 | 9,800 | +0.03(+2.17%) |
Jul 23, 2020 | 1.450 | 1.480 | 1.361 | 1.380 | 25,408 | -0.06(-4.17%) |
Jul 22, 2020 | 1.440 | 1.510 | 1.440 | 1.440 | 14,071 | -0.03(-2.04%) |
Jul 21, 2020 | 1.464 | 1.530 | 1.431 | 1.470 | 9,873 | +0.01(+0.68%) |
Jul 20, 2020 | 1.520 | 1.530 | 1.450 | 1.460 | 62,527 | -0.02(-1.35%) |
Jul 17, 2020 | 1.520 | 1.610 | 1.430 | 1.480 | 94,000 | +0.02(+1.37%) |
Jul 16, 2020 | 1.520 | 1.520 | 1.460 | 1.460 | 41,240 | -0.04(-2.99%) |
Jul 15, 2020 | 1.463 | 1.510 | 1.400 | 1.505 | 20,781 | +0.10(+7.50%) |
Jul 14, 2020 | 1.570 | 1.570 | 1.370 | 1.400 | 15,631 | -0.07(-4.76%) |
Jul 13, 2020 | 1.570 | 1.600 | 1.460 | 1.470 | 23,308 | -0.03(-2.00%) |
Jul 10, 2020 | 1.540 | 1.570 | 1.500 | 1.500 | 30,400 | -0.05(-3.23%) |
Jul 09, 2020 | 1.660 | 1.670 | 1.550 | 1.550 | 49,280 | -0.11(-6.63%) |
Jul 08, 2020 | 1.680 | 1.760 | 1.652 | 1.660 | 61,291 | -0.15(-8.29%) |
Jul 07, 2020 | 1.620 | 1.840 | 1.550 | 1.810 | 83,127 | +0.19(+11.73%) |
Jul 06, 2020 | 1.580 | 1.640 | 1.570 | 1.620 | 24,322 | +0.05(+3.18%) |
Jul 02, 2020 | 1.690 | 1.690 | 1.550 | 1.570 | 43,400 | +0.02(+1.29%) |
Jul 01, 2020 | 1.550 | 1.620 | 1.530 | 1.550 | 8,471 | -0.04(-2.52%) |
Jun 30, 2020 | 1.570 | 1.630 | 1.520 | 1.590 | 10,319 | +0.07(+4.61%) |
Jun 29, 2020 | 1.530 | 1.660 | 1.520 | 1.520 | 26,388 | +0.00(+0.00%) |
Jun 26, 2020 | 1.620 | 1.650 | 1.520 | 1.520 | 41,200 | -0.08(-5.00%) |
Jun 25, 2020 | 1.580 | 1.630 | 1.560 | 1.600 | 15,241 | +0.02(+1.27%) |
Jun 24, 2020 | 1.660 | 1.660 | 1.540 | 1.580 | 20,946 | -0.08(-4.82%) |
Jun 23, 2020 | 1.590 | 1.680 | 1.570 | 1.660 | 96,681 | +0.06(+3.75%) |
Jun 22, 2020 | 1.520 | 1.610 | 1.510 | 1.600 | 54,684 | +0.10(+6.67%) |
Jun 19, 2020 | 1.500 | 1.588 | 1.500 | 1.500 | 44,300 | -0.03(-1.96%) |
Jun 18, 2020 | 1.660 | 1.660 | 1.480 | 1.530 | 74,974 | -0.11(-6.71%) |
Jun 17, 2020 | 1.580 | 1.683 | 1.520 | 1.640 | 22,483 | -0.05(-2.96%) |
Jun 16, 2020 | 1.520 | 1.790 | 1.510 | 1.690 | 168,812 | +0.18(+11.92%) |
Jun 15, 2020 | 1.410 | 1.580 | 1.373 | 1.510 | 48,246 | +0.08(+5.59%) |
Jun 12, 2020 | 1.450 | 1.603 | 1.400 | 1.430 | 99,000 | -0.05(-3.05%) |
Jun 11, 2020 | 1.810 | 1.830 | 1.360 | 1.475 | 109,037 | -0.35(-19.40%) |
Jun 10, 2020 | 1.640 | 2.000 | 1.560 | 1.830 | 334,928 | +0.23(+14.38%) |
Jun 09, 2020 | 1.620 | 1.620 | 1.560 | 1.600 | 46,585 | -0.02(-1.23%) |
Jun 08, 2020 | 1.600 | 1.620 | 1.570 | 1.620 | 43,335 | +0.02(+1.25%) |
Jun 05, 2020 | 1.620 | 1.620 | 1.517 | 1.600 | 45,300 | -0.01(-0.62%) |
Jun 04, 2020 | 1.680 | 1.680 | 1.520 | 1.610 | 41,825 | -0.07(-4.17%) |
Jun 03, 2020 | 1.680 | 1.680 | 1.660 | 1.680 | 24,742 | +0.03(+2.13%) |
Jun 02, 2020 | 1.660 | 1.660 | 1.600 | 1.645 | 77,202 | -0.00(-0.30%) |
Jun 01, 2020 | 1.500 | 1.700 | 1.500 | 1.650 | 137,095 | +0.18(+12.24%) |
May 29, 2020 | 1.570 | 1.570 | 1.450 | 1.470 | 27,300 | -0.08(-5.15%) |
May 28, 2020 | 1.560 | 1.590 | 1.550 | 1.550 | 22,629 | -0.02(-0.98%) |
May 27, 2020 | 1.600 | 1.650 | 1.540 | 1.565 | 71,273 | +0.04(+2.31%) |
May 26, 2020 | 1.640 | 1.730 | 1.450 | 1.530 | 74,043 | +0.03(+2.00%) |
May 22, 2020 | 1.390 | 1.530 | 1.310 | 1.500 | 58,500 | +0.16(+11.94%) |
May 21, 2020 | 1.400 | 1.430 | 1.328 | 1.340 | 35,182 | -0.04(-2.90%) |
May 20, 2020 | 1.290 | 1.500 | 1.290 | 1.380 | 121,494 | +0.11(+8.66%) |
May 19, 2020 | 1.240 | 1.290 | 1.200 | 1.270 | 124,770 | +0.06(+5.39%) |
May 18, 2020 | 1.200 | 1.210 | 1.120 | 1.205 | 82,255 | +0.08(+6.64%) |
May 15, 2020 | 1.150 | 1.150 | 1.080 | 1.130 | 40,400 | +0.01(+0.89%) |
May 14, 2020 | 1.050 | 1.120 | 1.040 | 1.120 | 34,587 | +0.02(+1.82%) |
May 13, 2020 | 1.100 | 1.130 | 1.060 | 1.100 | 20,025 | +0.03(+2.80%) |
May 12, 2020 | 1.060 | 1.140 | 1.040 | 1.070 | 70,818 | +0.05(+4.90%) |
May 11, 2020 | 1.100 | 1.200 | 1.020 | 1.020 | 87,110 | -0.03(-2.86%) |
May 08, 2020 | 1.020 | 1.090 | 0.9700 | 1.050 | 17,500 | +0.08(+8.24%) |
May 07, 2020 | 1.020 | 1.020 | 0.9701 | 0.9701 | 3,525 | -0.04(-3.96%) |
May 06, 2020 | 1.000 | 1.020 | 1.000 | 1.010 | 73,427 | +0.03(+2.55%) |
May 05, 2020 | 0.9700 | 1.000 | 0.9700 | 0.9850 | 8,535 | -0.02(-1.50%) |
May 04, 2020 | 1.020 | 1.020 | 0.9700 | 1.000 | 20,812 | -0.01(-1.48%) |
May 01, 2020 | 1.020 | 1.030 | 0.9803 | 1.015 | 7,800 | +0.03(+3.57%) |
Apr 30, 2020 | 1.060 | 1.090 | 0.9700 | 0.9800 | 25,910 | -0.07(-6.46%) |
Apr 29, 2020 | 1.080 | 1.100 | 1.010 | 1.048 | 14,004 | +0.01(+0.74%) |
Apr 28, 2020 | 1.010 | 1.100 | 1.010 | 1.040 | 8,518 | +0.05(+5.04%) |
Apr 27, 2020 | 1.090 | 1.090 | 0.9901 | 0.9901 | 18,583 | -0.07(-6.17%) |
Apr 24, 2020 | 1.120 | 1.190 | 1.050 | 1.055 | 27,400 | -0.03(-2.58%) |
Apr 23, 2020 | 1.000 | 1.200 | 1.000 | 1.083 | 36,247 | +0.08(+8.31%) |
Apr 22, 2020 | 1.060 | 1.071 | 1.000 | 1.000 | 23,727 | -0.06(-5.67%) |
Apr 21, 2020 | 1.170 | 1.170 | 1.060 | 1.060 | 15,381 | -0.09(-7.82%) |
Apr 20, 2020 | 1.160 | 1.200 | 1.060 | 1.150 | 10,385 | +0.05(+4.55%) |
Apr 17, 2020 | 1.200 | 1.200 | 1.090 | 1.100 | 21,400 | +0.06(+5.77%) |
Apr 16, 2020 | 1.260 | 1.260 | 1.030 | 1.040 | 13,689 | -0.01(-0.95%) |
Apr 15, 2020 | 1.090 | 1.090 | 0.9501 | 1.050 | 7,162 | +0.05(+5.00%) |
Apr 14, 2020 | 1.080 | 1.090 | 0.9501 | 1.000 | 11,461 | -0.05(-4.76%) |
Apr 13, 2020 | 1.010 | 1.090 | 0.9651 | 1.050 | 4,450 | +0.10(+10.53%) |
Apr 09, 2020 | 1.040 | 1.040 | 0.9500 | 0.9500 | 2,600 | -0.05(-5.00%) |
Apr 08, 2020 | 0.9500 | 1.000 | 0.9500 | 1.000 | 1,272 | +0.05(+5.26%) |
Apr 07, 2020 | 0.9500 | 0.9539 | 0.9500 | 0.9500 | 900 | +0.00(+0.00%) |
Apr 06, 2020 | 1.020 | 1.020 | 0.9500 | 0.9500 | 2,802 | +0.02(+2.14%) |
Apr 03, 2020 | 1.015 | 1.015 | 0.9300 | 0.9301 | 16,600 | -0.01(-1.26%) |
Apr 02, 2020 | 0.9900 | 1.030 | 0.9400 | 0.9420 | 2,978 | -0.01(-0.97%) |
Apr 01, 2020 | 0.9976 | 1.027 | 0.9500 | 0.9512 | 6,088 | +0.00(+0.12%) |
Mar 31, 2020 | 0.9800 | 1.060 | 0.9226 | 0.9501 | 3,091 | -0.00(-0.01%) |
Mar 30, 2020 | 0.9800 | 1.015 | 0.9300 | 0.9502 | 5,637 | +0.01(+1.07%) |
Mar 27, 2020 | 1.000 | 1.020 | 0.8501 | 0.9401 | 7,000 | -0.02(-2.07%) |
Mar 26, 2020 | 0.9900 | 1.050 | 0.9500 | 0.9600 | 8,051 | -0.12(-11.11%) |
Mar 25, 2020 | 1.020 | 1.080 | 0.9200 | 1.080 | 6,900 | +0.04(+3.85%) |
Mar 24, 2020 | 1.000 | 1.040 | 0.9600 | 1.040 | 1,431 | +0.04(+4.00%) |
Mar 23, 2020 | 1.060 | 1.060 | 0.9500 | 1.000 | 2,496 | +0.03(+3.09%) |
Mar 20, 2020 | 0.9802 | 0.9851 | 0.9500 | 0.9700 | 31,400 | -0.01(-1.02%) |
Mar 19, 2020 | 1.070 | 1.070 | 0.9300 | 0.9800 | 15,928 | +0.04(+4.54%) |
Mar 18, 2020 | 1.060 | 1.100 | 0.9000 | 0.9374 | 154,003 | -0.08(-8.10%) |
Mar 17, 2020 | 1.020 | 1.031 | 1.020 | 1.020 | 3,985 | +0.00(+0.29%) |
Mar 16, 2020 | 0.8300 | 1.060 | 0.8300 | 1.017 | 12,633 | -0.00(-0.45%) |
Mar 13, 2020 | 1.070 | 1.133 | 1.020 | 1.022 | 19,000 | -0.01(-0.82%) |
Mar 12, 2020 | 1.050 | 1.080 | 1.000 | 1.030 | 37,681 | -0.05(-4.63%) |
Mar 11, 2020 | 1.150 | 1.150 | 1.080 | 1.080 | 17,339 | -0.08(-7.03%) |
Mar 10, 2020 | 1.210 | 1.450 | 1.150 | 1.162 | 38,222 | -0.04(-3.19%) |
Mar 09, 2020 | 1.180 | 1.220 | 1.180 | 1.200 | 51,970 | -0.05(-4.00%) |
Mar 06, 2020 | 1.210 | 1.260 | 1.190 | 1.250 | 15,500 | +0.00(+0.00%) |
Mar 05, 2020 | 1.250 | 1.250 | 1.190 | 1.250 | 25,572 | +0.00(+0.00%) |
Mar 04, 2020 | 1.280 | 1.280 | 1.235 | 1.250 | 14,332 | -0.10(-7.41%) |
Mar 03, 2020 | 1.235 | 1.350 | 1.210 | 1.350 | 20,013 | +0.10(+8.00%) |