Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.000 | 3.240 | 3.000 | 3.140 | 629,900 | +0.09(+2.95%) |
Apr 29, 2021 | 3.030 | 3.080 | 2.950 | 3.050 | 429,914 | -0.05(-1.61%) |
Apr 28, 2021 | 3.040 | 3.160 | 2.980 | 3.100 | 542,975 | +0.03(+0.98%) |
Apr 27, 2021 | 3.060 | 3.090 | 2.920 | 3.070 | 459,905 | +0.04(+1.32%) |
Apr 26, 2021 | 2.980 | 3.070 | 2.960 | 3.030 | 702,266 | +0.15(+5.21%) |
Apr 23, 2021 | 2.860 | 2.890 | 2.810 | 2.880 | 300,500 | +0.05(+1.77%) |
Apr 22, 2021 | 2.980 | 3.040 | 2.750 | 2.830 | 1,323,317 | +0.05(+1.80%) |
Apr 21, 2021 | 2.640 | 2.850 | 2.600 | 2.780 | 368,332 | +0.15(+5.70%) |
Apr 20, 2021 | 2.580 | 2.650 | 2.530 | 2.630 | 390,411 | -0.05(-1.87%) |
Apr 19, 2021 | 2.680 | 2.710 | 2.580 | 2.680 | 395,733 | +0.05(+1.90%) |
Apr 16, 2021 | 2.650 | 2.680 | 2.560 | 2.630 | 460,200 | -0.04(-1.50%) |
Apr 15, 2021 | 2.750 | 2.790 | 2.620 | 2.670 | 595,914 | -0.06(-2.20%) |
Apr 14, 2021 | 2.770 | 2.800 | 2.650 | 2.730 | 462,096 | -0.03(-1.09%) |
Apr 13, 2021 | 2.810 | 2.860 | 2.760 | 2.760 | 357,735 | -0.10(-3.50%) |
Apr 12, 2021 | 2.910 | 2.910 | 2.770 | 2.860 | 659,825 | -0.01(-0.35%) |
Apr 09, 2021 | 2.880 | 2.880 | 2.808 | 2.870 | 315,500 | +0.02(+0.70%) |
Apr 08, 2021 | 2.860 | 2.890 | 2.810 | 2.850 | 303,570 | +0.00(+0.00%) |
Apr 07, 2021 | 2.800 | 2.870 | 2.780 | 2.850 | 352,858 | -0.01(-0.35%) |
Apr 06, 2021 | 2.870 | 2.880 | 2.790 | 2.860 | 469,401 | -0.03(-1.04%) |
Apr 05, 2021 | 2.950 | 2.980 | 2.830 | 2.890 | 552,945 | +0.04(+1.40%) |
Apr 01, 2021 | 2.860 | 2.910 | 2.800 | 2.850 | 348,200 | +0.06(+2.15%) |
Mar 31, 2021 | 2.850 | 2.890 | 2.780 | 2.790 | 246,325 | -0.03(-1.06%) |
Mar 30, 2021 | 2.790 | 2.860 | 2.740 | 2.820 | 303,319 | +0.03(+1.08%) |
Mar 29, 2021 | 2.870 | 2.900 | 2.760 | 2.790 | 283,095 | -0.11(-3.79%) |
Mar 26, 2021 | 2.970 | 2.990 | 2.800 | 2.900 | 355,200 | -0.05(-1.69%) |
Mar 25, 2021 | 2.780 | 2.990 | 2.750 | 2.950 | 566,972 | +0.15(+5.36%) |
Mar 24, 2021 | 2.980 | 2.980 | 2.760 | 2.800 | 417,207 | -0.11(-3.78%) |
Mar 23, 2021 | 3.000 | 3.040 | 2.870 | 2.910 | 421,943 | -0.13(-4.28%) |
Mar 22, 2021 | 3.100 | 3.130 | 3.010 | 3.040 | 430,407 | -0.02(-0.65%) |
Mar 19, 2021 | 2.960 | 3.130 | 2.952 | 3.060 | 319,800 | +0.07(+2.34%) |
Mar 18, 2021 | 3.040 | 3.200 | 2.960 | 2.990 | 410,834 | -0.11(-3.55%) |
Mar 17, 2021 | 3.000 | 3.150 | 2.950 | 3.100 | 555,636 | +0.04(+1.31%) |
Mar 16, 2021 | 3.190 | 3.190 | 3.010 | 3.060 | 360,461 | -0.10(-3.16%) |
Mar 15, 2021 | 3.100 | 3.210 | 3.070 | 3.160 | 557,093 | +0.13(+4.29%) |
Mar 12, 2021 | 2.990 | 3.030 | 2.900 | 3.030 | 327,400 | +0.02(+0.66%) |
Mar 11, 2021 | 2.930 | 3.030 | 2.880 | 3.010 | 588,415 | +0.16(+5.61%) |
Mar 10, 2021 | 2.950 | 2.970 | 2.820 | 2.850 | 449,700 | -0.06(-2.06%) |
Mar 09, 2021 | 2.800 | 2.940 | 2.780 | 2.910 | 574,805 | +0.18(+6.59%) |
Mar 08, 2021 | 2.820 | 2.880 | 2.700 | 2.730 | 560,514 | -0.16(-5.54%) |
Mar 05, 2021 | 2.930 | 2.930 | 2.580 | 2.890 | 1,383,600 | -0.06(-2.03%) |
Mar 04, 2021 | 3.020 | 3.100 | 2.760 | 2.950 | 1,568,715 | +0.05(+1.72%) |
Mar 03, 2021 | 3.130 | 3.130 | 2.830 | 2.900 | 1,248,091 | -0.18(-5.84%) |
Mar 02, 2021 | 3.200 | 3.240 | 3.050 | 3.080 | 546,644 | -0.08(-2.53%) |
Mar 01, 2021 | 3.250 | 3.380 | 3.110 | 3.160 | 931,423 | +0.07(+2.27%) |
Feb 26, 2021 | 3.150 | 3.270 | 3.060 | 3.090 | 946,400 | -0.14(-4.33%) |
Feb 25, 2021 | 3.380 | 3.430 | 3.110 | 3.230 | 1,062,661 | -0.27(-7.71%) |
Feb 24, 2021 | 3.410 | 3.570 | 3.390 | 3.500 | 1,219,704 | +0.17(+5.11%) |
Feb 23, 2021 | 3.480 | 3.590 | 2.900 | 3.330 | 2,147,185 | -0.11(-3.20%) |
Feb 22, 2021 | 3.340 | 3.740 | 3.330 | 3.440 | 2,181,288 | +0.11(+3.30%) |
Feb 19, 2021 | 3.480 | 3.545 | 3.310 | 3.330 | 1,092,400 | -0.12(-3.48%) |
Feb 18, 2021 | 3.470 | 3.650 | 3.370 | 3.450 | 1,107,359 | -0.12(-3.36%) |
Feb 17, 2021 | 3.300 | 3.610 | 3.210 | 3.570 | 1,344,418 | +0.25(+7.53%) |
Feb 16, 2021 | 3.620 | 3.640 | 3.060 | 3.320 | 2,810,733 | -0.27(-7.52%) |
Feb 12, 2021 | 3.590 | 3.789 | 3.550 | 3.590 | 1,326,900 | -0.12(-3.23%) |
Feb 11, 2021 | 3.950 | 3.960 | 3.610 | 3.710 | 1,300,497 | -0.17(-4.38%) |
Feb 10, 2021 | 3.900 | 3.950 | 3.540 | 3.880 | 2,795,291 | -0.08(-2.02%) |
Feb 09, 2021 | 4.080 | 4.140 | 3.880 | 3.960 | 2,921,282 | -0.04(-1.00%) |
Feb 08, 2021 | 3.500 | 4.230 | 3.500 | 4.000 | 5,982,634 | +0.51(+14.61%) |
Feb 05, 2021 | 3.400 | 3.499 | 3.210 | 3.490 | 2,631,800 | +0.10(+2.95%) |
Feb 04, 2021 | 3.230 | 3.390 | 3.200 | 3.390 | 3,597,534 | +0.29(+9.35%) |
Feb 03, 2021 | 3.090 | 3.330 | 3.070 | 3.100 | 4,177,329 | +0.15(+5.08%) |
Feb 02, 2021 | 2.900 | 3.080 | 2.880 | 2.950 | 3,111,968 | +0.10(+3.51%) |
Feb 01, 2021 | 2.970 | 3.010 | 2.830 | 2.850 | 3,561,219 | +0.06(+2.15%) |
Jan 29, 2021 | 3.050 | 3.240 | 2.700 | 2.790 | 8,456,000 | -0.14(-4.78%) |
Jan 28, 2021 | 2.380 | 3.160 | 2.360 | 2.930 | 17,745,988 | +0.55(+23.11%) |
Jan 27, 2021 | 2.400 | 2.410 | 2.320 | 2.380 | 1,873,366 | -0.08(-3.25%) |
Jan 26, 2021 | 2.510 | 2.540 | 2.420 | 2.460 | 1,845,098 | -0.02(-0.81%) |
Jan 25, 2021 | 2.500 | 2.550 | 2.370 | 2.480 | 3,044,624 | -0.05(-1.98%) |
Jan 22, 2021 | 2.500 | 2.530 | 2.430 | 2.530 | 1,837,700 | +0.00(+0.00%) |
Jan 21, 2021 | 2.520 | 2.540 | 2.420 | 2.530 | 2,603,756 | +0.08(+3.27%) |
Jan 20, 2021 | 2.460 | 2.580 | 2.340 | 2.450 | 13,814,067 | -0.72(-22.71%) |
Jan 19, 2021 | 2.790 | 3.280 | 2.790 | 3.170 | 2,719,217 | +0.39(+14.03%) |
Jan 15, 2021 | 2.790 | 2.840 | 2.720 | 2.780 | 459,200 | -0.02(-0.71%) |
Jan 14, 2021 | 2.790 | 2.820 | 2.760 | 2.800 | 662,864 | +0.00(+0.00%) |
Jan 13, 2021 | 2.900 | 2.920 | 2.750 | 2.800 | 1,084,957 | -0.02(-0.71%) |
Jan 12, 2021 | 2.980 | 2.990 | 2.750 | 2.820 | 1,468,490 | -0.10(-3.42%) |
Jan 11, 2021 | 2.690 | 3.010 | 2.680 | 2.920 | 2,054,234 | +0.30(+11.45%) |
Jan 08, 2021 | 2.500 | 2.630 | 2.450 | 2.620 | 867,600 | +0.13(+5.22%) |
Jan 07, 2021 | 2.470 | 2.540 | 2.440 | 2.490 | 437,541 | +0.03(+1.22%) |
Jan 06, 2021 | 2.460 | 2.539 | 2.420 | 2.460 | 553,616 | +0.00(+0.00%) |
Jan 05, 2021 | 2.450 | 2.490 | 2.380 | 2.460 | 583,206 | +0.01(+0.41%) |
Jan 04, 2021 | 2.480 | 2.530 | 2.420 | 2.450 | 608,491 | -0.07(-2.78%) |
Dec 31, 2020 | 2.520 | 2.520 | 2.520 | 531,034 | -0.03(-1.18%) | |
Dec 30, 2020 | 2.500 | 2.590 | 2.480 | 2.550 | 531,034 | +0.07(+2.82%) |
Dec 29, 2020 | 2.500 | 2.520 | 2.330 | 2.480 | 921,714 | +0.03(+1.22%) |
Dec 28, 2020 | 2.590 | 2.600 | 2.450 | 2.450 | 1,047,663 | -0.13(-5.04%) |
Dec 24, 2020 | 2.670 | 2.685 | 2.530 | 2.580 | 655,400 | -0.04(-1.53%) |
Dec 23, 2020 | 2.600 | 2.650 | 2.510 | 2.620 | 1,265,860 | +0.00(+0.00%) |
Dec 22, 2020 | 2.650 | 2.690 | 2.530 | 2.620 | 1,199,057 | -0.02(-0.76%) |
Dec 21, 2020 | 2.500 | 2.720 | 2.450 | 2.640 | 1,518,205 | +0.01(+0.38%) |
Dec 18, 2020 | 2.650 | 2.690 | 2.520 | 2.630 | 2,087,900 | -0.10(-3.66%) |
Dec 17, 2020 | 2.890 | 2.960 | 2.680 | 2.730 | 2,352,580 | -0.13(-4.55%) |
Dec 16, 2020 | 2.800 | 3.070 | 2.400 | 2.860 | 13,669,994 | -0.76(-20.99%) |
Dec 15, 2020 | 3.560 | 3.720 | 3.060 | 3.620 | 6,301,998 | +0.23(+6.78%) |
Dec 14, 2020 | 2.770 | 3.580 | 2.750 | 3.390 | 13,441,246 | +0.72(+26.97%) |
Dec 11, 2020 | 2.500 | 2.700 | 2.431 | 2.670 | 1,775,400 | +0.22(+8.98%) |
Dec 10, 2020 | 2.350 | 2.530 | 2.280 | 2.450 | 871,668 | +0.08(+3.38%) |
Dec 09, 2020 | 2.440 | 2.500 | 2.270 | 2.370 | 669,683 | -0.08(-3.27%) |
Dec 08, 2020 | 2.360 | 2.540 | 2.290 | 2.450 | 1,028,263 | +0.10(+4.26%) |
Dec 07, 2020 | 2.310 | 2.380 | 2.290 | 2.350 | 434,124 | +0.03(+1.29%) |
Dec 04, 2020 | 2.280 | 2.380 | 2.280 | 2.320 | 599,400 | +0.01(+0.43%) |
Dec 03, 2020 | 2.350 | 2.400 | 2.250 | 2.310 | 481,883 | -0.03(-1.28%) |
Dec 02, 2020 | 2.260 | 2.340 | 2.200 | 2.340 | 614,374 | +0.08(+3.54%) |
Dec 01, 2020 | 2.280 | 2.290 | 2.210 | 2.260 | 616,667 | -0.03(-1.31%) |
Nov 30, 2020 | 2.300 | 2.310 | 2.220 | 2.290 | 704,267 | -0.03(-1.29%) |
Nov 27, 2020 | 2.250 | 2.350 | 2.240 | 2.320 | 462,000 | +0.07(+3.11%) |
Nov 25, 2020 | 2.270 | 2.270 | 2.170 | 2.250 | 572,200 | -0.01(-0.44%) |
Nov 24, 2020 | 2.300 | 2.310 | 2.200 | 2.260 | 817,529 | -0.02(-0.88%) |
Nov 23, 2020 | 2.420 | 2.520 | 2.230 | 2.280 | 2,554,002 | -0.36(-13.64%) |
Nov 20, 2020 | 2.360 | 2.680 | 2.310 | 2.640 | 1,458,400 | +0.32(+13.79%) |
Nov 19, 2020 | 2.310 | 2.320 | 2.200 | 2.320 | 691,105 | +0.12(+5.45%) |
Nov 18, 2020 | 2.250 | 2.400 | 2.200 | 2.200 | 572,193 | -0.04(-1.79%) |
Nov 17, 2020 | 2.250 | 2.330 | 2.180 | 2.240 | 587,383 | +0.01(+0.45%) |
Nov 16, 2020 | 2.300 | 2.380 | 2.160 | 2.230 | 1,247,401 | -0.12(-5.11%) |
Nov 13, 2020 | 2.350 | 2.430 | 2.300 | 2.350 | 761,000 | +0.00(+0.00%) |
Nov 12, 2020 | 2.330 | 2.420 | 2.250 | 2.350 | 752,122 | -0.03(-1.26%) |
Nov 11, 2020 | 2.450 | 2.540 | 2.270 | 2.380 | 1,178,480 | -0.03(-1.24%) |
Nov 10, 2020 | 2.270 | 2.460 | 2.150 | 2.410 | 1,056,414 | +0.13(+5.70%) |
Nov 09, 2020 | 2.560 | 2.610 | 2.000 | 2.280 | 3,154,436 | -0.32(-12.31%) |
Nov 06, 2020 | 2.690 | 2.810 | 2.540 | 2.600 | 2,288,700 | -0.23(-8.13%) |
Nov 05, 2020 | 2.670 | 2.910 | 2.480 | 2.830 | 4,376,000 | +0.15(+5.60%) |
Nov 04, 2020 | 2.770 | 2.800 | 2.540 | 2.680 | 7,080,050 | +0.15(+5.93%) |
Nov 03, 2020 | 2.150 | 3.300 | 2.140 | 2.530 | 50,156,740 | +0.24(+10.48%) |
Nov 02, 2020 | 2.230 | 2.380 | 2.030 | 2.290 | 16,223,298 | +0.31(+15.66%) |
Oct 30, 2020 | 2.280 | 3.100 | 1.960 | 1.980 | 213,121,296 | +0.50(+33.78%) |
Oct 29, 2020 | 1.460 | 1.550 | 1.450 | 1.480 | 173,451 | +0.01(+0.68%) |
Oct 28, 2020 | 1.480 | 1.490 | 1.400 | 1.470 | 125,683 | +0.00(+0.00%) |
Oct 27, 2020 | 1.510 | 1.519 | 1.460 | 1.470 | 140,186 | -0.05(-3.29%) |
Oct 26, 2020 | 1.550 | 1.573 | 1.500 | 1.520 | 117,813 | -0.03(-1.94%) |
Oct 23, 2020 | 1.560 | 1.565 | 1.540 | 1.550 | 57,900 | +0.00(+0.00%) |
Oct 22, 2020 | 1.560 | 1.580 | 1.540 | 1.550 | 56,599 | -0.02(-1.27%) |
Oct 21, 2020 | 1.600 | 1.600 | 1.560 | 1.570 | 82,009 | +0.00(+0.00%) |
Oct 20, 2020 | 1.610 | 1.620 | 1.570 | 1.570 | 90,540 | -0.01(-0.63%) |
Oct 19, 2020 | 1.610 | 1.620 | 1.570 | 1.580 | 72,597 | -0.02(-1.25%) |
Oct 16, 2020 | 1.580 | 1.600 | 1.580 | 1.600 | 47,100 | +0.02(+1.27%) |
Oct 15, 2020 | 1.610 | 1.630 | 1.570 | 1.580 | 75,480 | -0.03(-1.86%) |
Oct 14, 2020 | 1.650 | 1.650 | 1.600 | 1.610 | 50,095 | -0.03(-1.83%) |
Oct 13, 2020 | 1.590 | 1.640 | 1.590 | 1.640 | 92,355 | +0.02(+1.23%) |
Oct 12, 2020 | 1.650 | 1.650 | 1.590 | 1.620 | 129,769 | +0.03(+1.89%) |
Oct 09, 2020 | 1.600 | 1.620 | 1.570 | 1.590 | 113,100 | -0.01(-0.63%) |
Oct 08, 2020 | 1.590 | 1.600 | 1.570 | 1.600 | 78,731 | +0.01(+0.63%) |
Oct 07, 2020 | 1.580 | 1.593 | 1.550 | 1.590 | 147,778 | +0.02(+1.27%) |
Oct 06, 2020 | 1.600 | 1.600 | 1.560 | 1.570 | 118,869 | -0.03(-1.88%) |
Oct 05, 2020 | 1.590 | 1.620 | 1.560 | 1.600 | 153,862 | +0.03(+1.91%) |
Oct 02, 2020 | 1.600 | 1.610 | 1.550 | 1.570 | 124,700 | -0.03(-1.88%) |
Oct 01, 2020 | 1.680 | 1.680 | 1.580 | 1.600 | 228,922 | -0.04(-2.44%) |
Sep 30, 2020 | 1.700 | 1.700 | 1.610 | 1.640 | 170,388 | -0.01(-0.61%) |
Sep 29, 2020 | 1.660 | 1.670 | 1.590 | 1.650 | 121,526 | +0.00(+0.00%) |
Sep 28, 2020 | 1.600 | 1.650 | 1.560 | 1.650 | 82,050 | +0.09(+5.77%) |
Sep 25, 2020 | 1.640 | 1.640 | 1.560 | 1.560 | 123,100 | -0.08(-4.88%) |
Sep 24, 2020 | 1.640 | 1.640 | 1.590 | 1.640 | 109,298 | +0.01(+0.61%) |
Sep 23, 2020 | 1.660 | 1.680 | 1.630 | 1.630 | 79,115 | -0.03(-1.81%) |
Sep 22, 2020 | 1.690 | 1.710 | 1.610 | 1.660 | 213,974 | -0.03(-1.78%) |
Sep 21, 2020 | 1.750 | 1.750 | 1.680 | 1.690 | 152,906 | -0.06(-3.43%) |
Sep 18, 2020 | 1.750 | 1.790 | 1.710 | 1.750 | 90,900 | -0.01(-0.57%) |
Sep 17, 2020 | 1.820 | 1.820 | 1.720 | 1.760 | 157,628 | -0.01(-0.56%) |
Sep 16, 2020 | 1.730 | 1.790 | 1.730 | 1.770 | 106,403 | +0.03(+1.72%) |
Sep 15, 2020 | 1.730 | 1.780 | 1.710 | 1.740 | 189,563 | +0.01(+0.58%) |
Sep 14, 2020 | 1.680 | 1.760 | 1.630 | 1.730 | 271,772 | +0.08(+4.85%) |
Sep 11, 2020 | 1.690 | 1.690 | 1.600 | 1.650 | 113,500 | +0.00(+0.00%) |
Sep 10, 2020 | 1.670 | 1.730 | 1.620 | 1.650 | 152,274 | -0.02(-1.20%) |
Sep 09, 2020 | 1.710 | 1.730 | 1.670 | 1.670 | 73,155 | -0.09(-5.11%) |
Sep 08, 2020 | 1.670 | 1.740 | 1.600 | 1.760 | 138,485 | +0.09(+5.39%) |
Sep 04, 2020 | 1.800 | 1.840 | 1.550 | 1.670 | 358,900 | -0.09(-5.11%) |
Sep 03, 2020 | 1.840 | 1.850 | 1.720 | 1.760 | 287,844 | -0.01(-0.56%) |
Sep 02, 2020 | 1.850 | 1.850 | 1.750 | 1.770 | 116,913 | +0.01(+0.57%) |
Sep 01, 2020 | 1.840 | 1.870 | 1.700 | 1.760 | 277,580 | -0.06(-3.30%) |
Aug 31, 2020 | 1.900 | 1.970 | 1.820 | 1.820 | 205,895 | -0.08(-4.21%) |
Aug 28, 2020 | 1.900 | 1.930 | 1.890 | 1.900 | 57,700 | +0.00(+0.00%) |
Aug 27, 2020 | 1.970 | 1.990 | 1.880 | 1.900 | 268,308 | -0.10(-5.00%) |
Aug 26, 2020 | 1.970 | 2.040 | 1.960 | 2.000 | 99,081 | +0.00(+0.00%) |
Aug 25, 2020 | 1.970 | 2.030 | 1.960 | 2.000 | 134,900 | +0.00(+0.00%) |
Aug 24, 2020 | 2.100 | 2.100 | 1.960 | 2.000 | 330,977 | -0.09(-4.31%) |
Aug 21, 2020 | 2.160 | 2.160 | 2.070 | 2.090 | 158,500 | -0.07(-3.24%) |
Aug 20, 2020 | 2.160 | 2.210 | 2.090 | 2.160 | 289,080 | -0.05(-2.26%) |
Aug 19, 2020 | 2.150 | 2.220 | 2.060 | 2.210 | 526,149 | +0.10(+4.74%) |
Aug 18, 2020 | 2.180 | 2.180 | 2.060 | 2.110 | 109,907 | -0.03(-1.40%) |
Aug 17, 2020 | 2.070 | 2.190 | 2.050 | 2.140 | 279,812 | +0.09(+4.39%) |
Aug 14, 2020 | 2.040 | 2.090 | 2.005 | 2.050 | 132,700 | +0.00(+0.00%) |
Aug 13, 2020 | 2.000 | 2.060 | 1.950 | 2.050 | 225,386 | +0.03(+1.49%) |
Aug 12, 2020 | 2.010 | 2.110 | 1.970 | 2.020 | 339,621 | +0.02(+1.00%) |
Aug 11, 2020 | 2.120 | 2.120 | 1.970 | 2.000 | 253,493 | -0.11(-5.21%) |
Aug 10, 2020 | 2.140 | 2.210 | 2.050 | 2.110 | 442,291 | -0.04(-1.86%) |
Aug 07, 2020 | 1.970 | 2.170 | 1.910 | 2.150 | 580,100 | +0.24(+12.57%) |
Aug 06, 2020 | 2.190 | 2.200 | 1.880 | 1.910 | 1,372,559 | -0.44(-18.72%) |
Aug 05, 2020 | 2.390 | 2.570 | 2.240 | 2.350 | 1,444,118 | -0.02(-0.84%) |
Aug 04, 2020 | 2.230 | 2.420 | 2.180 | 2.370 | 478,462 | +0.13(+5.80%) |
Aug 03, 2020 | 2.300 | 2.370 | 2.174 | 2.240 | 475,489 | -0.03(-1.32%) |
Jul 31, 2020 | 2.230 | 2.510 | 2.170 | 2.270 | 1,039,800 | +0.11(+5.09%) |
Jul 30, 2020 | 2.160 | 2.190 | 2.070 | 2.160 | 327,645 | +0.04(+1.89%) |
Jul 29, 2020 | 2.080 | 2.160 | 2.030 | 2.120 | 389,538 | +0.03(+1.44%) |
Jul 28, 2020 | 2.050 | 2.110 | 2.030 | 2.090 | 255,619 | +0.05(+2.45%) |
Jul 27, 2020 | 2.090 | 2.090 | 2.040 | 2.040 | 433,293 | -0.01(-0.49%) |
Jul 24, 2020 | 2.100 | 2.100 | 1.920 | 2.050 | 449,400 | -0.03(-1.44%) |
Jul 23, 2020 | 2.060 | 2.110 | 2.030 | 2.080 | 478,440 | +0.02(+0.97%) |
Jul 22, 2020 | 2.070 | 2.110 | 2.020 | 2.060 | 743,414 | +0.07(+3.52%) |
Jul 21, 2020 | 1.980 | 2.080 | 1.870 | 1.990 | 1,024,388 | +0.04(+2.05%) |
Jul 20, 2020 | 1.840 | 2.010 | 1.820 | 1.950 | 1,297,199 | +0.13(+7.14%) |
Jul 17, 2020 | 1.760 | 1.980 | 1.760 | 1.820 | 929,200 | +0.05(+2.82%) |
Jul 16, 2020 | 1.780 | 1.790 | 1.710 | 1.770 | 198,291 | +0.00(+0.00%) |
Jul 15, 2020 | 1.750 | 1.820 | 1.730 | 1.770 | 356,149 | +0.02(+1.14%) |
Jul 14, 2020 | 1.730 | 1.770 | 1.700 | 1.750 | 337,128 | +0.00(+0.00%) |
Jul 13, 2020 | 1.800 | 1.810 | 1.690 | 1.750 | 414,610 | -0.06(-3.31%) |
Jul 10, 2020 | 1.810 | 1.810 | 1.770 | 1.810 | 370,600 | +0.03(+1.69%) |
Jul 09, 2020 | 1.760 | 1.800 | 1.720 | 1.780 | 390,635 | +0.04(+2.30%) |
Jul 08, 2020 | 1.750 | 1.750 | 1.720 | 1.740 | 218,830 | +0.02(+1.16%) |
Jul 07, 2020 | 1.700 | 1.760 | 1.680 | 1.720 | 304,978 | +0.02(+1.18%) |
Jul 06, 2020 | 1.730 | 1.740 | 1.680 | 1.700 | 375,145 | -0.03(-1.73%) |
Jul 02, 2020 | 1.750 | 1.760 | 1.690 | 1.730 | 228,200 | +0.00(+0.00%) |
Jul 01, 2020 | 1.720 | 1.740 | 1.680 | 1.730 | 265,569 | +0.02(+1.17%) |
Jun 30, 2020 | 1.750 | 1.750 | 1.680 | 1.710 | 249,806 | +0.00(+0.00%) |
Jun 29, 2020 | 1.750 | 1.790 | 1.710 | 1.710 | 272,278 | -0.04(-2.29%) |
Jun 26, 2020 | 1.740 | 1.800 | 1.710 | 1.750 | 427,100 | +0.03(+1.74%) |
Jun 25, 2020 | 1.740 | 1.760 | 1.700 | 1.720 | 171,915 | -0.04(-2.27%) |
Jun 24, 2020 | 1.740 | 1.760 | 1.660 | 1.760 | 346,706 | -0.01(-0.56%) |
Jun 23, 2020 | 1.750 | 1.780 | 1.720 | 1.770 | 275,272 | +0.05(+2.91%) |
Jun 22, 2020 | 1.790 | 1.800 | 1.710 | 1.720 | 517,647 | -0.08(-4.44%) |
Jun 19, 2020 | 1.770 | 1.805 | 1.700 | 1.800 | 407,600 | +0.08(+4.65%) |
Jun 18, 2020 | 1.740 | 1.780 | 1.720 | 1.720 | 268,298 | -0.04(-2.27%) |
Jun 17, 2020 | 1.790 | 1.810 | 1.740 | 1.760 | 468,338 | -0.02(-1.12%) |
Jun 16, 2020 | 1.850 | 1.880 | 1.670 | 1.780 | 2,867,582 | +0.16(+9.88%) |
Jun 15, 2020 | 1.550 | 1.680 | 1.530 | 1.620 | 532,634 | +0.03(+1.89%) |
Jun 12, 2020 | 1.690 | 1.690 | 1.550 | 1.590 | 426,800 | -0.03(-1.85%) |
Jun 11, 2020 | 1.690 | 1.710 | 1.590 | 1.620 | 702,145 | -0.16(-8.99%) |
Jun 10, 2020 | 1.810 | 1.810 | 1.720 | 1.780 | 488,168 | -0.01(-0.56%) |
Jun 09, 2020 | 1.780 | 1.860 | 1.710 | 1.790 | 629,958 | -0.01(-0.56%) |
Jun 08, 2020 | 1.690 | 1.800 | 1.690 | 1.800 | 1,086,722 | +0.14(+8.43%) |
Jun 05, 2020 | 1.710 | 1.710 | 1.610 | 1.660 | 1,281,000 | -0.05(-2.92%) |
Jun 04, 2020 | 1.680 | 1.760 | 1.680 | 1.710 | 626,616 | -0.01(-0.58%) |
Jun 03, 2020 | 1.710 | 1.740 | 1.700 | 1.720 | 662,915 | +0.01(+0.58%) |
Jun 02, 2020 | 1.730 | 1.750 | 1.680 | 1.710 | 856,307 | -0.02(-1.16%) |
Jun 01, 2020 | 1.660 | 1.760 | 1.630 | 1.730 | 3,825,900 | -0.21(-10.82%) |
May 29, 2020 | 1.760 | 2.020 | 1.720 | 1.940 | 2,716,300 | +0.21(+12.14%) |
May 28, 2020 | 1.700 | 1.740 | 1.660 | 1.730 | 2,050,377 | +0.08(+4.85%) |
May 27, 2020 | 1.640 | 1.700 | 1.530 | 1.650 | 2,590,815 | +0.00(+0.00%) |
May 26, 2020 | 1.700 | 1.750 | 1.600 | 1.650 | 4,377,137 | -0.74(-30.96%) |
May 22, 2020 | 2.210 | 2.480 | 2.180 | 2.390 | 282,100 | +0.32(+15.46%) |
May 21, 2020 | 2.020 | 2.150 | 1.950 | 2.070 | 203,811 | +0.13(+6.70%) |
May 20, 2020 | 2.100 | 2.150 | 1.800 | 1.940 | 164,552 | -0.20(-9.35%) |
May 19, 2020 | 2.030 | 2.240 | 1.910 | 2.140 | 141,340 | +0.16(+8.08%) |
May 18, 2020 | 1.790 | 2.060 | 1.730 | 1.980 | 139,589 | +0.34(+20.73%) |
May 15, 2020 | 1.580 | 1.650 | 1.570 | 1.640 | 19,000 | +0.03(+1.86%) |
May 14, 2020 | 1.630 | 1.630 | 1.570 | 1.610 | 28,695 | -0.04(-2.42%) |
May 13, 2020 | 1.700 | 1.700 | 1.610 | 1.650 | 17,136 | -0.01(-0.60%) |
May 12, 2020 | 1.700 | 1.750 | 1.660 | 1.660 | 36,365 | -0.02(-1.19%) |
May 11, 2020 | 1.680 | 1.690 | 1.646 | 1.680 | 62,688 | -0.04(-2.33%) |
May 08, 2020 | 1.700 | 1.720 | 1.650 | 1.720 | 27,500 | +0.07(+4.24%) |
May 07, 2020 | 1.720 | 1.720 | 1.620 | 1.650 | 27,524 | +0.00(+0.00%) |
May 06, 2020 | 1.680 | 1.690 | 1.610 | 1.650 | 17,820 | -0.03(-1.79%) |
May 05, 2020 | 1.710 | 1.730 | 1.620 | 1.680 | 45,905 | -0.01(-0.59%) |
May 04, 2020 | 1.680 | 1.710 | 1.629 | 1.690 | 20,973 | +0.04(+2.42%) |