Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.600 | 3.650 | 3.460 | 3.490 | 91,200 | -0.09(-2.51%) |
Apr 29, 2021 | 3.690 | 3.690 | 3.510 | 3.580 | 127,107 | -0.05(-1.38%) |
Apr 28, 2021 | 3.630 | 3.730 | 3.550 | 3.630 | 126,448 | -0.01(-0.27%) |
Apr 27, 2021 | 3.830 | 3.870 | 3.600 | 3.640 | 214,712 | -0.14(-3.70%) |
Apr 26, 2021 | 3.780 | 3.820 | 3.630 | 3.780 | 274,632 | +0.04(+1.07%) |
Apr 23, 2021 | 3.460 | 3.770 | 3.400 | 3.740 | 584,300 | +0.38(+11.31%) |
Apr 22, 2021 | 3.230 | 3.440 | 3.180 | 3.360 | 208,027 | +0.21(+6.67%) |
Apr 21, 2021 | 2.980 | 3.300 | 2.930 | 3.150 | 609,298 | +0.11(+3.62%) |
Apr 20, 2021 | 3.100 | 3.140 | 3.020 | 3.040 | 440,276 | -0.06(-1.94%) |
Apr 19, 2021 | 3.400 | 3.400 | 3.080 | 3.100 | 581,599 | -0.30(-8.82%) |
Apr 16, 2021 | 3.000 | 3.430 | 3.000 | 3.400 | 1,971,800 | +0.24(+7.59%) |
Apr 15, 2021 | 3.310 | 3.310 | 3.160 | 3.160 | 197,006 | -0.07(-2.17%) |
Apr 14, 2021 | 3.280 | 3.440 | 3.220 | 3.230 | 203,818 | -0.09(-2.71%) |
Apr 13, 2021 | 3.320 | 3.340 | 3.170 | 3.320 | 284,570 | +0.02(+0.61%) |
Apr 12, 2021 | 3.380 | 3.400 | 3.270 | 3.300 | 205,935 | -0.03(-0.90%) |
Apr 09, 2021 | 3.400 | 3.470 | 3.270 | 3.330 | 192,300 | -0.01(-0.30%) |
Apr 08, 2021 | 3.320 | 3.450 | 3.260 | 3.340 | 117,521 | +0.02(+0.60%) |
Apr 07, 2021 | 3.500 | 3.590 | 3.300 | 3.320 | 377,848 | -0.20(-5.68%) |
Apr 06, 2021 | 3.750 | 3.750 | 3.510 | 3.520 | 198,337 | -0.14(-3.83%) |
Apr 05, 2021 | 3.660 | 3.800 | 3.500 | 3.660 | 381,181 | +0.05(+1.39%) |
Apr 01, 2021 | 3.640 | 3.680 | 3.527 | 3.610 | 176,700 | +0.03(+0.84%) |
Mar 31, 2021 | 3.540 | 3.650 | 3.460 | 3.580 | 134,416 | +0.04(+1.13%) |
Mar 30, 2021 | 3.450 | 3.560 | 3.260 | 3.540 | 527,619 | +0.18(+5.36%) |
Mar 29, 2021 | 3.710 | 3.710 | 3.340 | 3.360 | 344,546 | -0.37(-9.92%) |
Mar 26, 2021 | 3.970 | 4.160 | 3.620 | 3.730 | 366,700 | -0.20(-5.09%) |
Mar 25, 2021 | 3.500 | 5.100 | 3.410 | 3.930 | 4,926,893 | +0.05(+1.29%) |
Mar 24, 2021 | 4.160 | 4.160 | 3.720 | 3.880 | 530,185 | -0.24(-5.83%) |
Mar 23, 2021 | 4.360 | 4.360 | 4.040 | 4.120 | 199,115 | -0.26(-5.94%) |
Mar 22, 2021 | 4.470 | 4.640 | 4.240 | 4.380 | 278,058 | -0.09(-2.01%) |
Mar 19, 2021 | 3.970 | 4.510 | 3.900 | 4.470 | 348,400 | +0.45(+11.19%) |
Mar 18, 2021 | 4.480 | 4.700 | 3.970 | 4.020 | 403,518 | -0.16(-3.83%) |
Mar 17, 2021 | 3.780 | 4.250 | 3.700 | 4.180 | 334,795 | +0.39(+10.29%) |
Mar 16, 2021 | 3.860 | 3.880 | 3.680 | 3.790 | 467,588 | +0.00(+0.00%) |
Mar 15, 2021 | 3.690 | 3.870 | 3.670 | 3.790 | 206,188 | +0.07(+1.88%) |
Mar 12, 2021 | 3.680 | 3.760 | 3.570 | 3.720 | 221,100 | -0.03(-0.80%) |
Mar 11, 2021 | 3.530 | 3.780 | 3.480 | 3.750 | 316,915 | +0.25(+7.14%) |
Mar 10, 2021 | 3.560 | 3.650 | 3.380 | 3.500 | 211,134 | +0.04(+1.16%) |
Mar 09, 2021 | 3.370 | 3.610 | 3.250 | 3.460 | 268,605 | +0.31(+9.84%) |
Mar 08, 2021 | 3.410 | 3.450 | 3.110 | 3.150 | 219,687 | -0.26(-7.62%) |
Mar 05, 2021 | 3.270 | 3.410 | 2.920 | 3.410 | 510,900 | +0.32(+10.36%) |
Mar 04, 2021 | 3.570 | 3.790 | 3.090 | 3.090 | 551,371 | -0.75(-19.53%) |
Mar 03, 2021 | 3.990 | 4.020 | 3.790 | 3.840 | 208,837 | -0.15(-3.76%) |
Mar 02, 2021 | 3.840 | 4.140 | 3.810 | 3.990 | 265,843 | +0.19(+5.00%) |
Mar 01, 2021 | 3.820 | 3.970 | 3.740 | 3.800 | 236,069 | +0.01(+0.26%) |
Feb 26, 2021 | 3.865 | 3.925 | 3.620 | 3.790 | 217,700 | +0.01(+0.26%) |
Feb 25, 2021 | 4.150 | 4.270 | 3.740 | 3.780 | 331,935 | -0.25(-6.20%) |
Feb 24, 2021 | 3.940 | 4.110 | 3.940 | 4.030 | 194,645 | -0.01(-0.25%) |
Feb 23, 2021 | 4.300 | 4.310 | 3.580 | 4.040 | 511,504 | -0.35(-7.97%) |
Feb 22, 2021 | 4.880 | 4.890 | 4.380 | 4.390 | 364,991 | -0.51(-10.41%) |
Feb 19, 2021 | 4.530 | 4.900 | 4.470 | 4.900 | 186,900 | +0.46(+10.36%) |
Feb 18, 2021 | 4.830 | 4.920 | 4.440 | 4.440 | 273,560 | -0.50(-10.12%) |
Feb 17, 2021 | 4.950 | 5.020 | 4.730 | 4.940 | 182,079 | -0.10(-1.98%) |
Feb 16, 2021 | 4.900 | 5.040 | 4.730 | 5.040 | 298,864 | +0.18(+3.70%) |
Feb 12, 2021 | 4.750 | 4.890 | 4.630 | 4.860 | 349,400 | +0.12(+2.53%) |
Feb 11, 2021 | 4.940 | 5.090 | 4.650 | 4.740 | 345,380 | -0.31(-6.14%) |
Feb 10, 2021 | 5.000 | 5.110 | 4.630 | 5.050 | 400,503 | +0.10(+2.02%) |
Feb 09, 2021 | 4.850 | 5.000 | 4.471 | 4.950 | 519,487 | +0.05(+1.02%) |
Feb 08, 2021 | 4.240 | 4.950 | 4.240 | 4.900 | 1,076,605 | +0.72(+17.22%) |
Feb 05, 2021 | 4.340 | 4.360 | 4.100 | 4.180 | 317,000 | -0.09(-2.11%) |
Feb 04, 2021 | 4.200 | 4.470 | 4.200 | 4.270 | 448,154 | +0.11(+2.64%) |
Feb 03, 2021 | 3.800 | 4.290 | 3.800 | 4.160 | 561,325 | +0.41(+10.93%) |
Feb 02, 2021 | 3.750 | 3.860 | 3.550 | 3.750 | 329,939 | +0.14(+3.88%) |
Feb 01, 2021 | 3.660 | 3.740 | 3.460 | 3.610 | 267,546 | -0.10(-2.70%) |
Jan 29, 2021 | 3.490 | 3.740 | 3.450 | 3.710 | 322,100 | +0.22(+6.30%) |
Jan 28, 2021 | 3.740 | 3.840 | 3.450 | 3.490 | 703,382 | -0.29(-7.67%) |
Jan 27, 2021 | 4.000 | 4.100 | 3.700 | 3.780 | 593,593 | -0.25(-6.20%) |
Jan 26, 2021 | 3.990 | 4.090 | 3.990 | 4.030 | 321,476 | -0.06(-1.47%) |
Jan 25, 2021 | 4.050 | 4.140 | 3.980 | 4.090 | 491,353 | +0.00(+0.00%) |
Jan 22, 2021 | 4.150 | 4.250 | 3.950 | 4.090 | 520,600 | -0.18(-4.22%) |
Jan 21, 2021 | 3.890 | 4.300 | 3.750 | 4.270 | 1,014,995 | +0.43(+11.20%) |
Jan 20, 2021 | 3.850 | 3.900 | 3.550 | 3.840 | 846,703 | +0.03(+0.79%) |
Jan 19, 2021 | 3.510 | 3.860 | 3.500 | 3.810 | 1,230,638 | +0.29(+8.24%) |
Jan 15, 2021 | 3.300 | 3.565 | 3.160 | 3.520 | 1,551,300 | +0.26(+7.98%) |
Jan 14, 2021 | 3.070 | 3.300 | 2.950 | 3.260 | 2,326,340 | +0.08(+2.52%) |
Jan 13, 2021 | 2.990 | 3.740 | 2.810 | 3.180 | 37,671,760 | +0.78(+32.50%) |
Jan 12, 2021 | 2.430 | 2.480 | 2.370 | 2.400 | 525,538 | -0.01(-0.41%) |
Jan 11, 2021 | 2.400 | 2.430 | 2.340 | 2.410 | 197,696 | +0.04(+1.69%) |
Jan 08, 2021 | 2.310 | 2.440 | 2.300 | 2.370 | 395,400 | -0.01(-0.42%) |
Jan 07, 2021 | 2.250 | 2.380 | 2.250 | 2.380 | 505,056 | +0.13(+5.78%) |
Jan 06, 2021 | 2.290 | 2.365 | 2.230 | 2.250 | 536,492 | +0.01(+0.45%) |
Jan 05, 2021 | 2.250 | 2.300 | 2.190 | 2.240 | 630,223 | +0.04(+1.82%) |
Jan 04, 2021 | 2.190 | 2.260 | 2.150 | 2.200 | 440,455 | +0.04(+1.85%) |
Dec 31, 2020 | 2.160 | 2.160 | 2.160 | 363,312 | -0.05(-2.26%) | |
Dec 30, 2020 | 2.110 | 2.290 | 2.080 | 2.210 | 363,312 | +0.10(+4.74%) |
Dec 29, 2020 | 2.190 | 2.190 | 2.070 | 2.110 | 460,402 | -0.07(-3.21%) |
Dec 28, 2020 | 2.260 | 2.290 | 2.180 | 2.180 | 350,078 | -0.11(-4.80%) |
Dec 24, 2020 | 2.300 | 2.330 | 2.260 | 2.290 | 233,500 | -0.01(-0.43%) |
Dec 23, 2020 | 2.260 | 2.340 | 2.250 | 2.300 | 359,137 | +0.00(+0.00%) |
Dec 22, 2020 | 2.200 | 2.330 | 2.170 | 2.300 | 478,733 | +0.13(+5.99%) |
Dec 21, 2020 | 2.230 | 2.230 | 2.140 | 2.170 | 580,113 | -0.05(-2.25%) |
Dec 18, 2020 | 2.260 | 2.310 | 2.220 | 2.220 | 562,100 | -0.04(-1.77%) |
Dec 17, 2020 | 2.240 | 2.330 | 2.210 | 2.260 | 611,532 | +0.02(+0.89%) |
Dec 16, 2020 | 2.300 | 2.300 | 2.200 | 2.240 | 588,944 | -0.06(-2.61%) |
Dec 15, 2020 | 2.340 | 2.450 | 2.170 | 2.300 | 2,103,984 | -0.24(-9.45%) |
Dec 14, 2020 | 3.030 | 3.040 | 2.400 | 2.540 | 23,484,996 | +0.30(+13.39%) |
Dec 11, 2020 | 2.356 | 2.358 | 2.200 | 2.240 | 254,800 | -0.06(-2.61%) |
Dec 10, 2020 | 2.250 | 2.350 | 2.240 | 2.300 | 447,667 | +0.05(+2.22%) |
Dec 09, 2020 | 2.300 | 2.330 | 2.200 | 2.250 | 282,722 | -0.04(-1.75%) |
Dec 08, 2020 | 2.270 | 2.330 | 2.180 | 2.290 | 372,238 | +0.02(+0.88%) |
Dec 07, 2020 | 2.310 | 2.360 | 2.230 | 2.270 | 286,200 | -0.01(-0.44%) |
Dec 04, 2020 | 2.390 | 2.400 | 2.270 | 2.280 | 306,800 | -0.11(-4.60%) |
Dec 03, 2020 | 2.470 | 2.490 | 2.320 | 2.390 | 347,379 | -0.07(-2.85%) |
Dec 02, 2020 | 2.330 | 2.530 | 2.280 | 2.460 | 1,197,627 | +0.16(+6.96%) |
Dec 01, 2020 | 2.270 | 2.370 | 2.220 | 2.300 | 819,024 | -0.04(-1.71%) |
Nov 30, 2020 | 2.430 | 2.430 | 2.180 | 2.340 | 1,987,406 | -0.16(-6.40%) |
Nov 27, 2020 | 2.600 | 2.650 | 2.340 | 2.500 | 2,956,600 | +0.05(+2.04%) |
Nov 25, 2020 | 2.180 | 3.990 | 2.130 | 2.450 | 25,873,400 | +0.28(+12.90%) |
Nov 24, 2020 | 2.150 | 2.280 | 2.110 | 2.170 | 381,341 | +0.05(+2.36%) |
Nov 23, 2020 | 2.100 | 2.170 | 2.070 | 2.120 | 254,373 | +0.06(+2.91%) |
Nov 20, 2020 | 2.040 | 2.090 | 2.040 | 2.060 | 53,200 | -0.02(-0.96%) |
Nov 19, 2020 | 2.090 | 2.090 | 2.030 | 2.080 | 56,935 | +0.02(+0.97%) |
Nov 18, 2020 | 2.080 | 2.090 | 2.040 | 2.060 | 94,950 | +0.00(+0.00%) |
Nov 17, 2020 | 2.090 | 2.090 | 2.020 | 2.060 | 194,889 | -0.01(-0.48%) |
Nov 16, 2020 | 2.140 | 2.140 | 2.040 | 2.070 | 155,703 | -0.03(-1.43%) |
Nov 13, 2020 | 2.150 | 2.200 | 2.090 | 2.100 | 129,400 | -0.03(-1.41%) |
Nov 12, 2020 | 2.100 | 2.200 | 2.080 | 2.130 | 221,101 | +0.04(+1.91%) |
Nov 11, 2020 | 2.060 | 2.110 | 2.030 | 2.090 | 80,469 | +0.06(+2.96%) |
Nov 10, 2020 | 2.050 | 2.077 | 2.030 | 2.030 | 78,542 | -0.03(-1.46%) |
Nov 09, 2020 | 2.100 | 2.130 | 2.010 | 2.060 | 177,772 | +0.03(+1.48%) |
Nov 06, 2020 | 2.090 | 2.090 | 1.955 | 2.030 | 156,700 | +0.03(+1.50%) |
Nov 05, 2020 | 2.060 | 2.100 | 1.930 | 2.000 | 383,530 | +0.12(+6.38%) |
Nov 04, 2020 | 1.870 | 1.910 | 1.810 | 1.880 | 186,188 | +0.02(+1.08%) |
Nov 03, 2020 | 1.870 | 1.890 | 1.830 | 1.860 | 55,481 | +0.01(+0.54%) |
Nov 02, 2020 | 1.880 | 1.889 | 1.780 | 1.850 | 169,901 | -0.01(-0.54%) |
Oct 30, 2020 | 1.950 | 1.950 | 1.820 | 1.860 | 129,200 | -0.07(-3.63%) |
Oct 29, 2020 | 1.890 | 1.950 | 1.890 | 1.930 | 80,547 | +0.05(+2.66%) |
Oct 28, 2020 | 1.910 | 1.990 | 1.850 | 1.880 | 184,513 | -0.03(-1.57%) |
Oct 27, 2020 | 1.940 | 2.011 | 1.870 | 1.910 | 103,495 | -0.01(-0.52%) |
Oct 26, 2020 | 2.020 | 2.020 | 1.865 | 1.920 | 173,623 | -0.08(-4.00%) |
Oct 23, 2020 | 2.020 | 2.070 | 1.920 | 2.000 | 161,300 | +0.00(+0.00%) |
Oct 22, 2020 | 2.030 | 2.130 | 1.990 | 2.000 | 375,721 | -0.03(-1.48%) |
Oct 21, 2020 | 2.040 | 2.060 | 1.960 | 2.030 | 105,607 | +0.00(+0.00%) |
Oct 20, 2020 | 2.030 | 2.060 | 1.970 | 2.030 | 81,997 | +0.01(+0.50%) |
Oct 19, 2020 | 2.040 | 2.070 | 2.000 | 2.020 | 74,533 | +0.01(+0.50%) |
Oct 16, 2020 | 2.070 | 2.070 | 2.010 | 2.010 | 48,900 | -0.03(-1.47%) |
Oct 15, 2020 | 2.020 | 2.090 | 1.960 | 2.040 | 146,360 | +0.00(+0.00%) |
Oct 14, 2020 | 2.080 | 2.090 | 2.000 | 2.040 | 154,246 | +0.00(+0.00%) |
Oct 13, 2020 | 2.030 | 2.100 | 1.990 | 2.040 | 234,387 | +0.01(+0.49%) |
Oct 12, 2020 | 2.150 | 2.175 | 2.030 | 2.030 | 115,682 | -0.11(-5.14%) |
Oct 09, 2020 | 2.130 | 2.190 | 2.090 | 2.140 | 109,000 | -0.01(-0.47%) |
Oct 08, 2020 | 2.100 | 2.300 | 2.040 | 2.150 | 405,822 | +0.04(+1.90%) |
Oct 07, 2020 | 2.050 | 2.110 | 2.000 | 2.110 | 90,204 | +0.07(+3.43%) |
Oct 06, 2020 | 2.090 | 2.120 | 2.010 | 2.040 | 83,477 | -0.02(-0.97%) |
Oct 05, 2020 | 2.010 | 2.130 | 2.000 | 2.060 | 169,382 | +0.05(+2.49%) |
Oct 02, 2020 | 1.950 | 2.060 | 1.950 | 2.010 | 78,300 | +0.00(+0.00%) |
Oct 01, 2020 | 2.020 | 2.070 | 1.980 | 2.010 | 104,917 | -0.01(-0.50%) |
Sep 30, 2020 | 2.000 | 2.050 | 1.950 | 2.020 | 78,352 | +0.01(+0.50%) |
Sep 29, 2020 | 2.060 | 2.060 | 1.920 | 2.010 | 166,731 | -0.03(-1.47%) |
Sep 28, 2020 | 2.090 | 2.160 | 2.040 | 2.040 | 92,324 | -0.03(-1.45%) |
Sep 25, 2020 | 2.020 | 2.100 | 1.971 | 2.070 | 149,900 | +0.07(+3.50%) |
Sep 24, 2020 | 1.920 | 2.020 | 1.880 | 2.000 | 166,673 | +0.07(+3.63%) |
Sep 23, 2020 | 2.080 | 2.090 | 1.910 | 1.930 | 294,292 | -0.13(-6.31%) |
Sep 22, 2020 | 2.160 | 2.165 | 2.050 | 2.060 | 148,537 | -0.10(-4.63%) |
Sep 21, 2020 | 2.130 | 2.170 | 2.080 | 2.160 | 136,242 | +0.01(+0.47%) |
Sep 18, 2020 | 2.180 | 2.200 | 2.110 | 2.150 | 99,700 | -0.03(-1.38%) |
Sep 17, 2020 | 2.230 | 2.300 | 2.180 | 2.180 | 67,046 | -0.07(-3.11%) |
Sep 16, 2020 | 2.200 | 2.290 | 2.185 | 2.250 | 104,547 | +0.07(+3.21%) |
Sep 15, 2020 | 2.250 | 2.250 | 2.170 | 2.180 | 90,534 | -0.04(-1.80%) |
Sep 14, 2020 | 2.120 | 2.240 | 2.100 | 2.220 | 81,874 | +0.12(+5.71%) |
Sep 11, 2020 | 2.140 | 2.190 | 2.080 | 2.100 | 72,900 | +0.00(+0.00%) |
Sep 10, 2020 | 2.110 | 2.180 | 2.080 | 2.100 | 69,703 | -0.03(-1.41%) |
Sep 09, 2020 | 2.120 | 2.210 | 2.085 | 2.130 | 125,729 | +0.04(+1.91%) |
Sep 08, 2020 | 2.040 | 2.160 | 2.020 | 2.090 | 153,756 | +0.01(+0.48%) |
Sep 04, 2020 | 2.230 | 2.230 | 2.010 | 2.080 | 322,400 | -0.13(-5.88%) |
Sep 03, 2020 | 2.370 | 2.450 | 2.180 | 2.210 | 269,262 | -0.15(-6.36%) |
Sep 02, 2020 | 2.280 | 2.430 | 2.240 | 2.360 | 291,627 | +0.12(+5.36%) |
Sep 01, 2020 | 2.190 | 2.270 | 2.150 | 2.240 | 214,618 | +0.04(+1.82%) |
Aug 31, 2020 | 2.240 | 2.242 | 2.160 | 2.200 | 125,372 | +0.00(+0.00%) |
Aug 28, 2020 | 2.200 | 2.270 | 2.180 | 2.200 | 153,500 | +0.00(+0.00%) |
Aug 27, 2020 | 2.360 | 2.430 | 2.150 | 2.200 | 157,751 | -0.11(-4.76%) |
Aug 26, 2020 | 2.310 | 2.390 | 2.280 | 2.310 | 167,909 | +0.00(+0.00%) |
Aug 25, 2020 | 2.480 | 2.480 | 2.190 | 2.310 | 454,612 | -0.06(-2.53%) |
Aug 24, 2020 | 2.260 | 2.550 | 2.110 | 2.370 | 481,857 | +0.15(+6.76%) |
Aug 21, 2020 | 2.460 | 2.460 | 2.200 | 2.220 | 262,400 | -0.21(-8.64%) |
Aug 20, 2020 | 2.510 | 2.520 | 2.370 | 2.430 | 120,031 | -0.08(-3.19%) |
Aug 19, 2020 | 2.510 | 2.590 | 2.485 | 2.510 | 106,518 | +0.00(+0.00%) |
Aug 18, 2020 | 2.600 | 2.630 | 2.460 | 2.510 | 144,817 | -0.06(-2.33%) |
Aug 17, 2020 | 2.520 | 2.690 | 2.500 | 2.570 | 288,110 | +0.06(+2.39%) |
Aug 14, 2020 | 2.330 | 2.550 | 2.300 | 2.510 | 293,100 | +0.18(+7.73%) |
Aug 13, 2020 | 2.260 | 2.390 | 2.220 | 2.330 | 173,154 | +0.12(+5.43%) |
Aug 12, 2020 | 2.430 | 2.450 | 2.170 | 2.210 | 257,073 | -0.19(-7.92%) |
Aug 11, 2020 | 2.470 | 2.600 | 2.370 | 2.400 | 489,503 | +0.04(+1.69%) |
Aug 10, 2020 | 2.300 | 2.470 | 2.250 | 2.360 | 820,063 | +0.21(+9.77%) |
Aug 07, 2020 | 2.160 | 2.280 | 2.150 | 2.150 | 151,100 | -0.02(-0.92%) |
Aug 06, 2020 | 2.340 | 2.350 | 2.150 | 2.170 | 198,950 | -0.16(-6.87%) |
Aug 05, 2020 | 2.270 | 2.370 | 2.200 | 2.330 | 143,761 | +0.10(+4.48%) |
Aug 04, 2020 | 2.220 | 2.290 | 2.220 | 2.230 | 106,429 | -0.01(-0.45%) |
Aug 03, 2020 | 2.280 | 2.340 | 2.200 | 2.240 | 139,140 | -0.02(-0.88%) |
Jul 31, 2020 | 2.330 | 2.330 | 2.220 | 2.260 | 70,400 | -0.03(-1.31%) |
Jul 30, 2020 | 2.220 | 2.350 | 2.200 | 2.290 | 85,520 | +0.04(+1.78%) |
Jul 29, 2020 | 2.300 | 2.300 | 2.180 | 2.250 | 111,832 | -0.02(-0.88%) |
Jul 28, 2020 | 2.330 | 2.335 | 2.220 | 2.270 | 147,380 | -0.03(-1.30%) |
Jul 27, 2020 | 2.260 | 2.330 | 2.180 | 2.300 | 245,875 | +0.07(+3.14%) |
Jul 24, 2020 | 2.220 | 2.300 | 2.130 | 2.230 | 175,300 | +0.04(+1.83%) |
Jul 23, 2020 | 2.250 | 2.308 | 2.130 | 2.190 | 113,172 | -0.06(-2.67%) |
Jul 22, 2020 | 2.260 | 2.350 | 2.210 | 2.250 | 238,717 | -0.01(-0.44%) |
Jul 21, 2020 | 2.320 | 2.320 | 2.140 | 2.260 | 157,007 | -0.03(-1.31%) |
Jul 20, 2020 | 2.180 | 2.300 | 2.150 | 2.290 | 323,121 | +0.10(+4.57%) |
Jul 17, 2020 | 2.150 | 2.201 | 2.120 | 2.190 | 189,900 | +0.06(+2.82%) |
Jul 16, 2020 | 2.010 | 2.150 | 1.970 | 2.130 | 217,846 | +0.11(+5.45%) |
Jul 15, 2020 | 1.880 | 2.070 | 1.820 | 2.020 | 492,272 | +0.17(+9.19%) |
Jul 14, 2020 | 1.870 | 1.900 | 1.800 | 1.850 | 333,077 | -0.02(-1.07%) |
Jul 13, 2020 | 2.000 | 2.000 | 1.830 | 1.870 | 411,002 | -0.13(-6.50%) |
Jul 10, 2020 | 2.030 | 2.050 | 1.970 | 2.000 | 328,400 | -0.03(-1.48%) |
Jul 09, 2020 | 2.110 | 2.130 | 2.020 | 2.030 | 242,687 | -0.08(-3.79%) |
Jul 08, 2020 | 2.070 | 2.140 | 2.000 | 2.110 | 240,101 | +0.05(+2.43%) |
Jul 07, 2020 | 2.030 | 2.090 | 1.980 | 2.060 | 129,212 | +0.02(+0.98%) |
Jul 06, 2020 | 2.000 | 2.055 | 1.970 | 2.040 | 240,176 | +0.09(+4.62%) |
Jul 02, 2020 | 2.030 | 2.040 | 1.940 | 1.950 | 277,900 | -0.05(-2.50%) |
Jul 01, 2020 | 2.030 | 2.070 | 1.990 | 2.000 | 151,950 | -0.03(-1.48%) |
Jun 30, 2020 | 2.000 | 2.030 | 1.960 | 2.030 | 130,172 | +0.03(+1.50%) |
Jun 29, 2020 | 2.040 | 2.050 | 1.950 | 2.000 | 264,122 | +0.00(+0.00%) |
Jun 26, 2020 | 2.110 | 2.140 | 1.960 | 2.000 | 2,299,600 | -0.08(-3.85%) |
Jun 25, 2020 | 2.000 | 2.110 | 1.910 | 2.080 | 670,532 | +0.05(+2.46%) |
Jun 24, 2020 | 2.180 | 2.183 | 2.000 | 2.030 | 332,003 | -0.19(-8.56%) |
Jun 23, 2020 | 2.180 | 2.230 | 2.100 | 2.220 | 225,385 | +0.06(+2.78%) |
Jun 22, 2020 | 2.180 | 2.200 | 2.100 | 2.160 | 268,552 | +0.00(+0.00%) |
Jun 19, 2020 | 2.110 | 2.210 | 2.060 | 2.160 | 377,700 | +0.04(+1.89%) |
Jun 18, 2020 | 2.230 | 2.230 | 2.100 | 2.120 | 222,240 | -0.02(-0.93%) |
Jun 17, 2020 | 2.210 | 2.300 | 2.120 | 2.140 | 248,626 | -0.03(-1.38%) |
Jun 16, 2020 | 2.300 | 2.315 | 2.092 | 2.170 | 230,012 | -0.06(-2.69%) |
Jun 15, 2020 | 2.150 | 2.250 | 2.010 | 2.230 | 227,236 | +0.06(+2.76%) |
Jun 12, 2020 | 2.160 | 2.180 | 2.000 | 2.170 | 220,600 | +0.15(+7.43%) |
Jun 11, 2020 | 2.260 | 2.290 | 1.980 | 2.020 | 361,444 | -0.28(-12.17%) |
Jun 10, 2020 | 2.340 | 2.380 | 2.220 | 2.300 | 170,316 | -0.03(-1.29%) |
Jun 09, 2020 | 2.400 | 2.400 | 2.270 | 2.330 | 149,691 | -0.07(-2.92%) |
Jun 08, 2020 | 2.370 | 2.460 | 2.340 | 2.400 | 164,245 | +0.04(+1.69%) |
Jun 05, 2020 | 2.260 | 2.390 | 2.260 | 2.360 | 165,700 | +0.14(+6.31%) |
Jun 04, 2020 | 2.410 | 2.440 | 2.200 | 2.220 | 327,769 | -0.14(-5.93%) |
Jun 03, 2020 | 2.550 | 2.620 | 2.310 | 2.360 | 337,208 | -0.11(-4.45%) |
Jun 02, 2020 | 2.520 | 2.620 | 2.450 | 2.470 | 220,517 | +0.04(+1.65%) |
Jun 01, 2020 | 2.550 | 2.550 | 2.410 | 2.430 | 232,971 | -0.08(-3.19%) |
May 29, 2020 | 2.460 | 2.522 | 2.290 | 2.510 | 498,900 | +0.06(+2.45%) |
May 28, 2020 | 2.490 | 2.550 | 2.300 | 2.450 | 833,937 | +0.01(+0.41%) |
May 27, 2020 | 2.450 | 2.460 | 2.320 | 2.440 | 541,516 | +0.00(+0.00%) |
May 26, 2020 | 2.420 | 2.550 | 2.360 | 2.440 | 440,153 | +0.12(+5.17%) |
May 22, 2020 | 2.290 | 2.373 | 2.230 | 2.320 | 353,500 | +0.08(+3.57%) |
May 21, 2020 | 2.150 | 2.370 | 2.130 | 2.240 | 563,446 | -0.19(-7.82%) |
May 20, 2020 | 2.370 | 2.450 | 2.320 | 2.430 | 166,233 | +0.10(+4.29%) |
May 19, 2020 | 2.230 | 2.450 | 2.195 | 2.330 | 434,267 | +0.10(+4.48%) |
May 18, 2020 | 2.220 | 2.340 | 2.200 | 2.230 | 273,497 | +0.02(+0.90%) |
May 15, 2020 | 2.130 | 2.220 | 2.090 | 2.210 | 131,400 | +0.02(+0.91%) |
May 14, 2020 | 2.130 | 2.210 | 1.990 | 2.190 | 225,290 | -0.01(-0.45%) |
May 13, 2020 | 2.240 | 2.350 | 2.074 | 2.200 | 174,322 | -0.01(-0.45%) |
May 12, 2020 | 2.200 | 2.400 | 2.110 | 2.210 | 550,118 | +0.04(+1.84%) |
May 11, 2020 | 2.170 | 2.298 | 2.090 | 2.170 | 193,703 | -0.01(-0.46%) |
May 08, 2020 | 2.230 | 2.305 | 2.080 | 2.180 | 348,500 | -0.06(-2.68%) |
May 07, 2020 | 2.110 | 2.320 | 2.110 | 2.240 | 400,727 | +0.14(+6.67%) |
May 06, 2020 | 2.020 | 2.140 | 1.950 | 2.100 | 259,322 | +0.08(+3.96%) |
May 05, 2020 | 2.220 | 2.253 | 2.010 | 2.020 | 145,297 | -0.19(-8.60%) |
May 04, 2020 | 2.000 | 2.230 | 1.960 | 2.210 | 155,810 | +0.18(+8.87%) |