Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.830 | 2.850 | 2.640 | 2.710 | 1,739,200 | +0.06(+2.26%) |
Jan 28, 2021 | 2.670 | 2.710 | 2.510 | 2.650 | 2,039,236 | +0.23(+9.50%) |
Jan 27, 2021 | 2.520 | 2.560 | 2.410 | 2.420 | 1,464,762 | -0.12(-4.72%) |
Jan 26, 2021 | 2.540 | 2.600 | 2.500 | 2.540 | 868,660 | +0.01(+0.40%) |
Jan 25, 2021 | 2.640 | 2.660 | 2.500 | 2.530 | 1,383,348 | -0.08(-3.07%) |
Jan 22, 2021 | 2.600 | 2.665 | 2.562 | 2.610 | 662,100 | -0.07(-2.61%) |
Jan 21, 2021 | 2.770 | 2.780 | 2.620 | 2.680 | 1,176,060 | -0.06(-2.19%) |
Jan 20, 2021 | 2.720 | 2.780 | 2.680 | 2.740 | 1,442,783 | +0.09(+3.40%) |
Jan 19, 2021 | 2.660 | 2.670 | 2.600 | 2.650 | 823,760 | +0.04(+1.53%) |
Jan 15, 2021 | 2.650 | 2.690 | 2.560 | 2.610 | 2,699,200 | -0.22(-7.77%) |
Jan 14, 2021 | 2.820 | 2.890 | 2.760 | 2.830 | 828,559 | +0.03(+1.07%) |
Jan 13, 2021 | 2.860 | 2.890 | 2.800 | 2.800 | 893,431 | -0.08(-2.78%) |
Jan 12, 2021 | 2.940 | 2.960 | 2.760 | 2.880 | 2,072,999 | -0.07(-2.37%) |
Jan 11, 2021 | 3.020 | 3.050 | 2.920 | 2.950 | 806,470 | -0.07(-2.32%) |
Jan 08, 2021 | 3.230 | 3.270 | 2.950 | 3.020 | 2,377,600 | -0.37(-10.91%) |
Jan 07, 2021 | 3.420 | 3.420 | 3.300 | 3.390 | 975,203 | -0.01(-0.29%) |
Jan 06, 2021 | 3.350 | 3.440 | 3.290 | 3.400 | 1,293,634 | +0.00(+0.00%) |
Jan 05, 2021 | 3.430 | 3.460 | 3.300 | 3.400 | 1,481,205 | +0.03(+0.89%) |
Jan 04, 2021 | 3.400 | 3.450 | 3.290 | 3.370 | 1,821,910 | +0.14(+4.33%) |
Dec 31, 2020 | 3.230 | 3.230 | 3.230 | 1,502,606 | +0.00(+0.00%) | |
Dec 30, 2020 | 3.000 | 3.250 | 2.990 | 3.230 | 1,502,606 | +0.25(+8.39%) |
Dec 29, 2020 | 3.000 | 3.080 | 2.960 | 2.980 | 752,319 | -0.02(-0.67%) |
Dec 28, 2020 | 3.030 | 3.060 | 2.970 | 3.000 | 938,203 | +0.03(+1.01%) |
Dec 24, 2020 | 3.020 | 3.030 | 2.930 | 2.970 | 673,300 | +0.04(+1.37%) |
Dec 23, 2020 | 2.880 | 2.990 | 2.860 | 2.930 | 1,387,320 | +0.11(+3.90%) |
Dec 22, 2020 | 3.000 | 3.000 | 2.810 | 2.820 | 1,080,932 | -0.17(-5.69%) |
Dec 21, 2020 | 3.030 | 3.040 | 2.910 | 2.990 | 1,319,805 | +0.00(+0.00%) |
Dec 18, 2020 | 2.970 | 3.040 | 2.920 | 2.990 | 2,727,200 | -0.01(-0.33%) |
Dec 17, 2020 | 2.890 | 3.040 | 2.860 | 3.000 | 1,593,264 | +0.17(+6.01%) |
Dec 16, 2020 | 2.770 | 2.850 | 2.710 | 2.830 | 1,456,107 | +0.10(+3.66%) |
Dec 15, 2020 | 2.710 | 2.800 | 2.670 | 2.730 | 1,120,268 | +0.12(+4.60%) |
Dec 14, 2020 | 2.800 | 2.800 | 2.610 | 2.610 | 1,195,133 | -0.18(-6.45%) |
Dec 11, 2020 | 2.720 | 2.810 | 2.655 | 2.790 | 1,021,500 | +0.05(+1.82%) |
Dec 10, 2020 | 2.720 | 2.820 | 2.700 | 2.740 | 823,788 | +0.05(+1.86%) |
Dec 09, 2020 | 2.880 | 2.890 | 2.690 | 2.690 | 753,554 | -0.19(-6.60%) |
Dec 08, 2020 | 2.980 | 2.980 | 2.860 | 2.880 | 506,345 | -0.08(-2.70%) |
Dec 07, 2020 | 2.800 | 2.980 | 2.780 | 2.960 | 894,822 | +0.16(+5.71%) |
Dec 04, 2020 | 2.810 | 2.842 | 2.780 | 2.800 | 278,100 | -0.01(-0.36%) |
Dec 03, 2020 | 2.810 | 2.830 | 2.740 | 2.810 | 475,745 | +0.01(+0.36%) |
Dec 02, 2020 | 2.840 | 2.850 | 2.770 | 2.800 | 468,592 | +0.00(+0.00%) |
Dec 01, 2020 | 2.750 | 2.820 | 2.720 | 2.800 | 566,727 | +0.11(+4.09%) |
Nov 30, 2020 | 2.630 | 2.700 | 2.580 | 2.690 | 506,309 | -0.01(-0.37%) |
Nov 27, 2020 | 2.600 | 2.700 | 2.582 | 2.700 | 261,700 | +0.01(+0.37%) |
Nov 25, 2020 | 2.640 | 2.695 | 2.600 | 2.690 | 651,500 | +0.08(+3.07%) |
Nov 24, 2020 | 2.560 | 2.610 | 2.470 | 2.610 | 638,837 | +0.00(+0.00%) |
Nov 23, 2020 | 2.670 | 2.680 | 2.560 | 2.610 | 831,867 | -0.06(-2.25%) |
Nov 20, 2020 | 2.690 | 2.735 | 2.650 | 2.670 | 588,100 | +0.05(+1.91%) |
Nov 19, 2020 | 2.710 | 2.720 | 2.620 | 2.620 | 577,440 | -0.09(-3.32%) |
Nov 18, 2020 | 2.900 | 2.940 | 2.700 | 2.710 | 931,808 | -0.17(-5.90%) |
Nov 17, 2020 | 2.750 | 2.950 | 2.720 | 2.880 | 2,782,840 | +0.12(+4.35%) |
Nov 16, 2020 | 2.760 | 2.830 | 2.740 | 2.760 | 611,555 | +0.00(+0.00%) |
Nov 13, 2020 | 2.840 | 2.840 | 2.750 | 2.760 | 668,400 | +0.02(+0.73%) |
Nov 12, 2020 | 2.740 | 2.810 | 2.710 | 2.740 | 440,619 | +0.00(+0.00%) |
Nov 11, 2020 | 2.770 | 2.790 | 2.700 | 2.740 | 394,339 | -0.03(-1.08%) |
Nov 10, 2020 | 2.870 | 2.880 | 2.770 | 2.770 | 392,615 | -0.05(-1.77%) |
Nov 09, 2020 | 2.850 | 2.850 | 2.690 | 2.820 | 1,233,809 | -0.17(-5.69%) |
Nov 06, 2020 | 3.000 | 3.075 | 2.950 | 2.990 | 859,600 | +0.00(+0.00%) |
Nov 05, 2020 | 2.680 | 3.020 | 2.680 | 2.990 | 1,958,463 | +0.40(+15.44%) |
Nov 04, 2020 | 2.710 | 2.710 | 2.560 | 2.590 | 873,515 | -0.11(-4.07%) |
Nov 03, 2020 | 2.690 | 2.740 | 2.650 | 2.700 | 800,911 | +0.05(+1.89%) |
Nov 02, 2020 | 2.580 | 2.650 | 2.540 | 2.650 | 508,386 | +0.11(+4.33%) |
Oct 30, 2020 | 2.550 | 2.590 | 2.470 | 2.540 | 614,000 | +0.01(+0.40%) |
Oct 29, 2020 | 2.430 | 2.530 | 2.410 | 2.530 | 567,425 | +0.08(+3.27%) |
Oct 28, 2020 | 2.560 | 2.580 | 2.430 | 2.450 | 955,324 | -0.25(-9.26%) |
Oct 27, 2020 | 2.650 | 2.700 | 2.620 | 2.700 | 566,831 | +0.08(+3.05%) |
Oct 26, 2020 | 2.740 | 2.740 | 2.620 | 2.620 | 925,094 | -0.14(-5.07%) |
Oct 23, 2020 | 2.800 | 2.807 | 2.730 | 2.760 | 397,900 | -0.04(-1.43%) |
Oct 22, 2020 | 2.780 | 2.800 | 2.690 | 2.800 | 803,042 | -0.03(-1.06%) |
Oct 21, 2020 | 2.860 | 2.890 | 2.785 | 2.830 | 1,244,063 | +0.03(+1.07%) |
Oct 20, 2020 | 2.800 | 2.860 | 2.770 | 2.800 | 642,491 | +0.05(+1.82%) |
Oct 19, 2020 | 2.810 | 2.900 | 2.750 | 2.750 | 566,407 | -0.04(-1.43%) |
Oct 16, 2020 | 2.770 | 2.830 | 2.760 | 2.790 | 448,300 | -0.03(-1.06%) |
Oct 15, 2020 | 2.780 | 2.820 | 2.730 | 2.820 | 550,384 | -0.08(-2.76%) |
Oct 14, 2020 | 2.740 | 2.940 | 2.720 | 2.900 | 1,046,131 | +0.21(+7.81%) |
Oct 13, 2020 | 2.720 | 2.780 | 2.620 | 2.690 | 577,890 | -0.05(-1.82%) |
Oct 12, 2020 | 2.820 | 2.835 | 2.705 | 2.740 | 987,456 | -0.06(-2.14%) |
Oct 09, 2020 | 2.600 | 2.815 | 2.600 | 2.800 | 1,080,400 | +0.25(+9.80%) |
Oct 08, 2020 | 2.570 | 2.580 | 2.500 | 2.550 | 399,789 | -0.01(-0.39%) |
Oct 07, 2020 | 2.460 | 2.570 | 2.460 | 2.560 | 511,515 | +0.12(+4.92%) |
Oct 06, 2020 | 2.610 | 2.625 | 2.440 | 2.440 | 837,195 | -0.16(-6.15%) |
Oct 05, 2020 | 2.600 | 2.633 | 2.540 | 2.600 | 655,277 | +0.03(+1.17%) |
Oct 02, 2020 | 2.580 | 2.620 | 2.530 | 2.570 | 739,500 | -0.04(-1.53%) |
Oct 01, 2020 | 2.690 | 2.690 | 2.600 | 2.610 | 481,694 | -0.03(-1.14%) |
Sep 30, 2020 | 2.650 | 2.680 | 2.570 | 2.640 | 611,404 | -0.03(-1.12%) |
Sep 29, 2020 | 2.600 | 2.700 | 2.600 | 2.670 | 496,935 | +0.07(+2.69%) |
Sep 28, 2020 | 2.630 | 2.670 | 2.560 | 2.600 | 440,462 | +0.01(+0.39%) |
Sep 25, 2020 | 2.560 | 2.640 | 2.540 | 2.590 | 444,100 | -0.02(-0.77%) |
Sep 24, 2020 | 2.510 | 2.695 | 2.500 | 2.610 | 967,062 | +0.10(+3.98%) |
Sep 23, 2020 | 2.720 | 2.730 | 2.500 | 2.510 | 1,312,777 | -0.27(-9.71%) |
Sep 22, 2020 | 2.940 | 2.960 | 2.760 | 2.780 | 740,905 | -0.14(-4.79%) |
Sep 21, 2020 | 3.000 | 3.060 | 2.780 | 2.920 | 1,620,448 | -0.16(-5.19%) |
Sep 18, 2020 | 3.100 | 3.108 | 3.040 | 3.080 | 2,480,600 | +0.01(+0.33%) |
Sep 17, 2020 | 3.130 | 3.130 | 3.050 | 3.070 | 1,260,999 | -0.06(-1.92%) |
Sep 16, 2020 | 3.130 | 3.160 | 3.070 | 3.130 | 1,237,608 | +0.06(+1.95%) |
Sep 15, 2020 | 3.110 | 3.110 | 2.940 | 3.070 | 1,097,529 | +0.02(+0.66%) |
Sep 14, 2020 | 2.980 | 3.050 | 2.950 | 3.050 | 1,123,030 | +0.13(+4.45%) |
Sep 11, 2020 | 2.870 | 2.940 | 2.850 | 2.920 | 577,300 | +0.01(+0.34%) |
Sep 10, 2020 | 3.020 | 3.020 | 2.860 | 2.910 | 908,659 | -0.06(-2.02%) |
Sep 09, 2020 | 2.850 | 2.990 | 2.850 | 2.970 | 868,808 | +0.17(+6.07%) |
Sep 08, 2020 | 2.800 | 2.890 | 2.725 | 2.800 | 689,975 | -0.11(-3.78%) |
Sep 04, 2020 | 2.800 | 2.910 | 2.710 | 2.910 | 1,082,200 | +0.08(+2.83%) |
Sep 03, 2020 | 2.860 | 2.950 | 2.760 | 2.830 | 818,697 | -0.05(-1.74%) |
Sep 02, 2020 | 2.980 | 2.980 | 2.820 | 2.880 | 870,731 | -0.10(-3.36%) |
Sep 01, 2020 | 3.030 | 3.070 | 2.935 | 2.980 | 1,002,375 | +0.02(+0.68%) |
Aug 31, 2020 | 3.040 | 3.060 | 2.931 | 2.960 | 1,038,939 | -0.04(-1.33%) |
Aug 28, 2020 | 2.940 | 3.060 | 2.915 | 3.000 | 1,438,700 | +0.08(+2.74%) |
Aug 27, 2020 | 2.950 | 2.960 | 2.820 | 2.920 | 1,052,673 | +0.01(+0.34%) |
Aug 26, 2020 | 2.730 | 2.910 | 2.710 | 2.910 | 1,170,995 | +0.19(+6.99%) |
Aug 25, 2020 | 2.720 | 2.754 | 2.640 | 2.720 | 891,522 | -0.03(-1.09%) |
Aug 24, 2020 | 2.770 | 2.810 | 2.720 | 2.750 | 785,113 | +0.00(+0.00%) |
Aug 21, 2020 | 2.810 | 2.840 | 2.700 | 2.750 | 967,800 | -0.11(-3.85%) |
Aug 20, 2020 | 2.870 | 2.920 | 2.810 | 2.860 | 876,977 | +0.00(+0.00%) |
Aug 19, 2020 | 2.930 | 2.940 | 2.770 | 2.860 | 1,858,525 | -0.07(-2.39%) |
Aug 18, 2020 | 3.090 | 3.090 | 2.900 | 2.930 | 2,025,564 | -0.16(-5.18%) |
Aug 17, 2020 | 3.010 | 3.110 | 2.960 | 3.090 | 3,289,958 | -0.05(-1.59%) |
Aug 14, 2020 | 3.180 | 3.200 | 3.040 | 3.140 | 778,700 | -0.04(-1.26%) |
Aug 13, 2020 | 3.160 | 3.210 | 3.070 | 3.180 | 1,005,292 | +0.10(+3.25%) |
Aug 12, 2020 | 3.160 | 3.210 | 3.030 | 3.080 | 888,125 | +0.02(+0.65%) |
Aug 11, 2020 | 3.160 | 3.240 | 3.060 | 3.060 | 1,879,470 | -0.31(-9.20%) |
Aug 10, 2020 | 3.420 | 3.590 | 3.370 | 3.370 | 1,429,300 | +0.02(+0.60%) |
Aug 07, 2020 | 3.480 | 3.480 | 3.260 | 3.350 | 1,537,500 | -0.15(-4.29%) |
Aug 06, 2020 | 3.680 | 3.680 | 3.390 | 3.500 | 1,931,327 | -0.05(-1.41%) |
Aug 05, 2020 | 3.900 | 3.900 | 3.490 | 3.550 | 3,093,374 | -0.15(-4.05%) |
Aug 04, 2020 | 3.580 | 3.740 | 3.360 | 3.700 | 3,088,764 | +0.17(+4.82%) |
Aug 03, 2020 | 3.440 | 3.550 | 3.318 | 3.530 | 1,630,511 | +0.17(+5.06%) |
Jul 31, 2020 | 3.350 | 3.450 | 3.270 | 3.360 | 1,349,200 | +0.13(+4.02%) |
Jul 30, 2020 | 3.300 | 3.370 | 3.170 | 3.230 | 1,313,888 | -0.15(-4.44%) |
Jul 29, 2020 | 3.490 | 3.490 | 3.305 | 3.380 | 1,739,756 | -0.05(-1.46%) |
Jul 28, 2020 | 3.450 | 3.500 | 3.360 | 3.430 | 1,456,475 | -0.07(-2.00%) |
Jul 27, 2020 | 3.700 | 3.700 | 3.430 | 3.500 | 3,481,828 | +0.07(+2.04%) |
Jul 24, 2020 | 3.390 | 3.490 | 3.300 | 3.430 | 1,989,900 | +0.14(+4.26%) |
Jul 23, 2020 | 3.400 | 3.590 | 3.290 | 3.290 | 2,457,895 | -0.18(-5.19%) |
Jul 22, 2020 | 3.680 | 3.680 | 3.250 | 3.470 | 4,621,152 | -0.07(-1.98%) |
Jul 21, 2020 | 3.300 | 3.590 | 3.240 | 3.540 | 3,651,364 | +0.44(+14.19%) |
Jul 20, 2020 | 2.850 | 3.160 | 2.810 | 3.100 | 2,529,167 | +0.36(+13.14%) |
Jul 17, 2020 | 2.540 | 2.780 | 2.500 | 2.740 | 1,852,800 | +0.24(+9.60%) |
Jul 16, 2020 | 2.500 | 2.560 | 2.450 | 2.500 | 789,122 | -0.01(-0.40%) |
Jul 15, 2020 | 2.460 | 2.510 | 2.400 | 2.510 | 1,000,847 | +0.06(+2.45%) |
Jul 14, 2020 | 2.450 | 2.493 | 2.390 | 2.450 | 1,111,778 | -0.01(-0.41%) |
Jul 13, 2020 | 2.550 | 2.620 | 2.420 | 2.460 | 1,527,468 | +0.00(+0.00%) |
Jul 10, 2020 | 2.510 | 2.550 | 2.430 | 2.460 | 886,600 | -0.04(-1.60%) |
Jul 09, 2020 | 2.650 | 2.700 | 2.470 | 2.500 | 1,799,958 | -0.10(-3.85%) |
Jul 08, 2020 | 2.580 | 2.650 | 2.530 | 2.600 | 1,278,522 | +0.07(+2.77%) |
Jul 07, 2020 | 2.600 | 2.615 | 2.480 | 2.530 | 1,309,287 | -0.07(-2.69%) |
Jul 06, 2020 | 2.660 | 2.660 | 2.530 | 2.600 | 779,436 | +0.06(+2.36%) |
Jul 02, 2020 | 2.560 | 2.650 | 2.520 | 2.540 | 890,600 | -0.01(-0.39%) |
Jul 01, 2020 | 2.660 | 2.680 | 2.380 | 2.550 | 1,041,158 | -0.09(-3.41%) |
Jun 30, 2020 | 2.490 | 2.660 | 2.440 | 2.640 | 1,373,784 | +0.17(+6.88%) |
Jun 29, 2020 | 2.460 | 2.475 | 2.400 | 2.470 | 578,729 | +0.01(+0.41%) |
Jun 26, 2020 | 2.450 | 2.480 | 2.370 | 2.460 | 700,500 | -0.01(-0.40%) |
Jun 25, 2020 | 2.450 | 2.489 | 2.400 | 2.470 | 569,613 | +0.01(+0.41%) |
Jun 24, 2020 | 2.490 | 2.510 | 2.362 | 2.460 | 686,074 | -0.04(-1.60%) |
Jun 23, 2020 | 2.490 | 2.550 | 2.440 | 2.500 | 571,689 | +0.06(+2.46%) |
Jun 22, 2020 | 2.400 | 2.520 | 2.400 | 2.440 | 1,048,942 | +0.09(+3.83%) |
Jun 19, 2020 | 2.430 | 2.490 | 2.340 | 2.350 | 2,536,200 | +0.02(+0.86%) |
Jun 18, 2020 | 2.270 | 2.350 | 2.270 | 2.330 | 454,535 | +0.02(+0.87%) |
Jun 17, 2020 | 2.310 | 2.370 | 2.295 | 2.310 | 491,934 | -0.01(-0.43%) |
Jun 16, 2020 | 2.340 | 2.370 | 2.270 | 2.320 | 683,120 | +0.00(+0.00%) |
Jun 15, 2020 | 2.200 | 2.370 | 2.070 | 2.320 | 1,203,734 | +0.05(+2.20%) |
Jun 12, 2020 | 2.370 | 2.410 | 2.240 | 2.270 | 679,500 | -0.01(-0.44%) |
Jun 11, 2020 | 2.480 | 2.510 | 2.240 | 2.280 | 1,158,576 | -0.25(-9.88%) |
Jun 10, 2020 | 2.500 | 2.530 | 2.340 | 2.530 | 1,379,276 | +0.07(+2.85%) |
Jun 09, 2020 | 2.490 | 2.540 | 2.420 | 2.460 | 688,987 | -0.04(-1.60%) |
Jun 08, 2020 | 2.450 | 2.500 | 2.410 | 2.500 | 709,440 | +0.05(+2.04%) |
Jun 05, 2020 | 2.450 | 2.471 | 2.330 | 2.450 | 1,296,900 | -0.09(-3.54%) |
Jun 04, 2020 | 2.570 | 2.610 | 2.410 | 2.540 | 1,392,558 | +0.07(+2.83%) |
Jun 03, 2020 | 2.460 | 2.560 | 2.370 | 2.470 | 1,435,632 | -0.11(-4.26%) |
Jun 02, 2020 | 2.750 | 2.750 | 2.500 | 2.580 | 1,537,894 | -0.16(-5.84%) |
Jun 01, 2020 | 2.510 | 2.750 | 2.510 | 2.740 | 1,519,948 | +0.26(+10.48%) |
May 29, 2020 | 2.560 | 2.570 | 2.450 | 2.480 | 929,500 | +0.03(+1.22%) |
May 28, 2020 | 2.570 | 2.630 | 2.400 | 2.450 | 930,951 | -0.08(-3.16%) |
May 27, 2020 | 2.300 | 2.530 | 2.270 | 2.530 | 1,544,974 | +0.14(+5.86%) |
May 26, 2020 | 2.600 | 2.610 | 2.350 | 2.390 | 1,189,273 | -0.19(-7.36%) |
May 22, 2020 | 2.640 | 2.750 | 2.530 | 2.580 | 1,018,700 | -0.04(-1.53%) |
May 21, 2020 | 2.730 | 2.730 | 2.510 | 2.620 | 1,126,129 | -0.14(-5.07%) |
May 20, 2020 | 2.800 | 2.860 | 2.680 | 2.760 | 1,156,157 | -0.10(-3.50%) |
May 19, 2020 | 2.650 | 2.880 | 2.560 | 2.860 | 1,734,784 | +0.24(+9.16%) |
May 18, 2020 | 2.860 | 2.900 | 2.450 | 2.620 | 2,143,608 | +0.22(+9.17%) |
May 15, 2020 | 2.300 | 2.450 | 2.230 | 2.400 | 1,845,100 | +0.23(+10.60%) |
May 14, 2020 | 2.110 | 2.200 | 2.060 | 2.170 | 1,085,622 | +0.04(+1.88%) |
May 13, 2020 | 2.220 | 2.270 | 2.050 | 2.130 | 1,127,903 | -0.06(-2.74%) |
May 12, 2020 | 2.300 | 2.300 | 2.170 | 2.190 | 865,477 | -0.03(-1.35%) |
May 11, 2020 | 2.410 | 2.410 | 2.190 | 2.220 | 1,241,436 | -0.16(-6.72%) |
May 08, 2020 | 2.450 | 2.470 | 2.300 | 2.380 | 1,080,600 | +0.03(+1.28%) |
May 07, 2020 | 2.200 | 2.400 | 2.160 | 2.350 | 1,588,861 | +0.21(+9.81%) |
May 06, 2020 | 2.100 | 2.160 | 2.050 | 2.140 | 1,073,829 | +0.00(+0.00%) |
May 05, 2020 | 2.040 | 2.196 | 2.040 | 2.140 | 1,507,775 | +0.08(+3.88%) |
May 04, 2020 | 2.200 | 2.220 | 2.040 | 2.060 | 1,355,940 | -0.15(-6.79%) |
May 01, 2020 | 2.110 | 2.220 | 2.070 | 2.210 | 1,208,400 | +0.07(+3.27%) |
Apr 30, 2020 | 2.260 | 2.260 | 2.100 | 2.140 | 993,780 | -0.12(-5.31%) |
Apr 29, 2020 | 2.160 | 2.270 | 2.090 | 2.260 | 1,389,237 | +0.19(+9.18%) |
Apr 28, 2020 | 2.030 | 2.100 | 1.980 | 2.070 | 941,649 | +0.00(+0.00%) |
Apr 27, 2020 | 2.150 | 2.160 | 2.030 | 2.070 | 676,160 | -0.06(-2.82%) |
Apr 24, 2020 | 2.170 | 2.223 | 2.060 | 2.130 | 662,000 | +0.00(+0.00%) |
Apr 23, 2020 | 2.200 | 2.290 | 2.070 | 2.130 | 1,670,076 | +0.05(+2.40%) |
Apr 22, 2020 | 1.980 | 2.140 | 1.980 | 2.080 | 1,323,157 | +0.13(+6.67%) |
Apr 21, 2020 | 1.890 | 1.950 | 1.840 | 1.950 | 691,414 | -0.01(-0.51%) |
Apr 20, 2020 | 1.980 | 2.080 | 1.930 | 1.960 | 1,060,585 | -0.06(-2.97%) |
Apr 17, 2020 | 2.030 | 2.100 | 1.970 | 2.020 | 664,800 | -0.05(-2.42%) |
Apr 16, 2020 | 2.160 | 2.200 | 2.000 | 2.070 | 1,127,094 | -0.02(-0.96%) |
Apr 15, 2020 | 2.110 | 2.150 | 1.956 | 2.090 | 1,352,316 | -0.05(-2.34%) |
Apr 14, 2020 | 1.950 | 2.200 | 1.900 | 2.140 | 5,788,429 | +0.30(+16.30%) |
Apr 13, 2020 | 1.740 | 1.860 | 1.640 | 1.840 | 1,889,267 | +0.06(+3.37%) |
Apr 09, 2020 | 1.710 | 1.810 | 1.689 | 1.780 | 1,357,000 | +0.13(+7.88%) |
Apr 08, 2020 | 1.670 | 1.690 | 1.610 | 1.650 | 412,895 | -0.01(-0.60%) |
Apr 07, 2020 | 1.700 | 1.740 | 1.600 | 1.660 | 710,047 | +0.04(+2.47%) |
Apr 06, 2020 | 1.530 | 1.670 | 1.520 | 1.620 | 1,001,464 | +0.13(+8.72%) |
Apr 03, 2020 | 1.550 | 1.560 | 1.460 | 1.490 | 306,800 | -0.04(-2.61%) |
Apr 02, 2020 | 1.650 | 1.650 | 1.475 | 1.530 | 712,630 | +0.03(+2.00%) |
Apr 01, 2020 | 1.550 | 1.600 | 1.460 | 1.500 | 423,803 | -0.04(-2.60%) |
Mar 31, 2020 | 1.620 | 1.620 | 1.500 | 1.540 | 490,997 | -0.01(-0.65%) |
Mar 30, 2020 | 1.570 | 1.610 | 1.470 | 1.550 | 419,502 | -0.04(-2.52%) |
Mar 27, 2020 | 1.670 | 1.670 | 1.518 | 1.590 | 459,600 | -0.11(-6.47%) |
Mar 26, 2020 | 1.810 | 1.810 | 1.620 | 1.700 | 1,030,206 | -0.03(-1.73%) |
Mar 25, 2020 | 1.800 | 1.800 | 1.640 | 1.730 | 1,472,272 | +0.03(+1.76%) |
Mar 24, 2020 | 1.840 | 1.840 | 1.650 | 1.700 | 1,111,057 | +0.15(+9.68%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.410 | 1.550 | 623,243 | -0.03(-1.90%) |
Mar 20, 2020 | 1.720 | 1.740 | 1.420 | 1.580 | 11,931,400 | +0.11(+7.48%) |
Mar 19, 2020 | 1.410 | 1.520 | 1.290 | 1.470 | 1,150,032 | +0.14(+10.53%) |
Mar 18, 2020 | 1.450 | 1.550 | 1.290 | 1.330 | 887,123 | -0.22(-14.19%) |
Mar 17, 2020 | 1.440 | 1.670 | 1.250 | 1.550 | 1,385,844 | +0.17(+12.32%) |
Mar 16, 2020 | 1.240 | 1.540 | 1.000 | 1.380 | 5,501,058 | +0.01(+0.73%) |
Mar 13, 2020 | 1.540 | 1.600 | 1.310 | 1.370 | 739,200 | -0.12(-8.05%) |
Mar 12, 2020 | 1.440 | 1.700 | 1.350 | 1.490 | 648,047 | -0.24(-13.87%) |
Mar 11, 2020 | 2.000 | 2.000 | 1.680 | 1.730 | 771,137 | -0.22(-11.28%) |
Mar 10, 2020 | 2.110 | 2.141 | 1.810 | 1.950 | 544,572 | -0.12(-5.80%) |
Mar 09, 2020 | 1.480 | 2.180 | 1.480 | 2.070 | 915,673 | -0.16(-7.17%) |
Mar 06, 2020 | 2.410 | 2.410 | 2.160 | 2.230 | 564,300 | -0.16(-6.69%) |
Mar 05, 2020 | 2.360 | 2.440 | 2.280 | 2.390 | 647,638 | +0.07(+3.02%) |
Mar 04, 2020 | 2.410 | 2.410 | 2.250 | 2.320 | 643,699 | -0.10(-4.13%) |
Mar 03, 2020 | 2.360 | 2.550 | 2.280 | 2.420 | 1,858,185 | +0.11(+4.76%) |
Mar 02, 2020 | 2.340 | 2.370 | 2.150 | 2.310 | 832,233 | +0.10(+4.52%) |
Feb 28, 2020 | 2.300 | 2.350 | 2.080 | 2.210 | 1,198,400 | -0.29(-11.60%) |
Feb 27, 2020 | 2.840 | 2.840 | 2.470 | 2.500 | 1,160,597 | -0.34(-11.97%) |
Feb 26, 2020 | 2.930 | 2.950 | 2.770 | 2.840 | 445,606 | -0.06(-2.07%) |
Feb 25, 2020 | 3.110 | 3.200 | 2.900 | 2.900 | 649,923 | -0.29(-9.09%) |
Feb 24, 2020 | 3.350 | 3.350 | 3.120 | 3.190 | 1,011,453 | +0.03(+0.95%) |
Feb 21, 2020 | 3.100 | 3.210 | 3.072 | 3.160 | 938,700 | +0.11(+3.61%) |
Feb 20, 2020 | 3.030 | 3.130 | 2.960 | 3.050 | 681,429 | +0.02(+0.66%) |
Feb 19, 2020 | 3.000 | 3.050 | 2.970 | 3.030 | 565,083 | +0.09(+3.06%) |
Feb 18, 2020 | 3.030 | 3.070 | 2.860 | 2.940 | 979,414 | -0.10(-3.29%) |
Feb 14, 2020 | 2.960 | 3.050 | 2.940 | 3.040 | 303,700 | +0.09(+3.05%) |
Feb 13, 2020 | 2.890 | 3.010 | 2.890 | 2.950 | 443,872 | +0.10(+3.51%) |
Feb 12, 2020 | 2.800 | 2.900 | 2.760 | 2.850 | 190,213 | +0.05(+1.79%) |
Feb 11, 2020 | 2.750 | 2.835 | 2.750 | 2.800 | 229,784 | +0.06(+2.19%) |
Feb 10, 2020 | 2.720 | 2.820 | 2.720 | 2.740 | 360,240 | -0.06(-2.14%) |
Feb 07, 2020 | 2.880 | 2.910 | 2.790 | 2.800 | 173,500 | -0.10(-3.45%) |
Feb 06, 2020 | 2.840 | 2.950 | 2.810 | 2.900 | 290,122 | +0.08(+2.84%) |
Feb 05, 2020 | 2.770 | 2.840 | 2.730 | 2.820 | 271,363 | +0.01(+0.36%) |
Feb 04, 2020 | 2.820 | 2.850 | 2.670 | 2.810 | 576,993 | -0.08(-2.77%) |