Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.300 | 3.400 | 3.120 | 3.150 | 260,500 | -0.13(-3.96%) |
Jan 28, 2021 | 3.240 | 3.350 | 3.020 | 3.280 | 347,339 | +0.03(+0.92%) |
Jan 27, 2021 | 3.430 | 3.430 | 3.160 | 3.250 | 476,718 | -0.28(-7.93%) |
Jan 26, 2021 | 3.450 | 3.550 | 3.370 | 3.530 | 531,814 | +0.09(+2.62%) |
Jan 25, 2021 | 3.580 | 3.740 | 3.270 | 3.440 | 853,450 | -0.03(-0.86%) |
Jan 22, 2021 | 3.040 | 3.580 | 3.030 | 3.470 | 674,200 | +0.37(+11.94%) |
Jan 21, 2021 | 3.020 | 3.100 | 2.900 | 3.100 | 391,178 | +0.09(+2.99%) |
Jan 20, 2021 | 2.970 | 3.095 | 2.770 | 3.010 | 615,246 | +0.06(+2.03%) |
Jan 19, 2021 | 2.740 | 2.970 | 2.710 | 2.950 | 646,311 | +0.31(+11.74%) |
Jan 15, 2021 | 2.590 | 2.750 | 2.520 | 2.640 | 854,400 | +0.11(+4.35%) |
Jan 14, 2021 | 2.350 | 2.550 | 2.300 | 2.530 | 417,350 | +0.18(+7.66%) |
Jan 13, 2021 | 2.410 | 2.420 | 2.280 | 2.350 | 453,302 | -0.08(-3.29%) |
Jan 12, 2021 | 2.580 | 2.580 | 2.360 | 2.430 | 588,922 | -0.12(-4.71%) |
Jan 11, 2021 | 2.590 | 2.590 | 2.530 | 2.550 | 200,644 | -0.07(-2.67%) |
Jan 08, 2021 | 2.610 | 2.640 | 2.460 | 2.620 | 327,800 | +0.03(+1.16%) |
Jan 07, 2021 | 2.480 | 2.640 | 2.460 | 2.590 | 228,529 | +0.13(+5.28%) |
Jan 06, 2021 | 2.430 | 2.695 | 2.406 | 2.460 | 583,150 | +0.03(+1.23%) |
Jan 05, 2021 | 2.490 | 2.500 | 2.400 | 2.430 | 307,701 | -0.07(-2.80%) |
Jan 04, 2021 | 2.520 | 2.520 | 2.400 | 2.500 | 268,626 | +0.03(+1.21%) |
Dec 31, 2020 | 2.470 | 2.470 | 2.470 | 354,039 | +0.02(+0.82%) | |
Dec 30, 2020 | 2.300 | 2.460 | 2.287 | 2.450 | 354,039 | +0.12(+5.15%) |
Dec 29, 2020 | 2.650 | 2.650 | 2.070 | 2.330 | 1,589,757 | -0.28(-10.73%) |
Dec 28, 2020 | 2.880 | 2.890 | 2.580 | 2.610 | 711,260 | -0.24(-8.42%) |
Dec 24, 2020 | 2.800 | 2.930 | 2.780 | 2.850 | 468,100 | +0.13(+4.78%) |
Dec 23, 2020 | 2.540 | 2.730 | 2.510 | 2.720 | 711,761 | +0.21(+8.37%) |
Dec 22, 2020 | 2.440 | 2.540 | 2.420 | 2.510 | 321,612 | +0.11(+4.58%) |
Dec 21, 2020 | 2.310 | 2.490 | 2.130 | 2.400 | 668,331 | +0.01(+0.42%) |
Dec 18, 2020 | 2.450 | 2.500 | 2.320 | 2.390 | 665,000 | -0.12(-4.78%) |
Dec 17, 2020 | 2.320 | 2.700 | 2.300 | 2.510 | 1,988,007 | +0.27(+12.05%) |
Dec 16, 2020 | 2.050 | 2.290 | 2.030 | 2.240 | 1,229,401 | +0.19(+9.27%) |
Dec 15, 2020 | 2.060 | 2.080 | 1.980 | 2.050 | 689,052 | -0.01(-0.49%) |
Dec 14, 2020 | 2.050 | 2.110 | 2.000 | 2.060 | 996,626 | +0.06(+3.00%) |
Dec 11, 2020 | 1.910 | 2.290 | 1.880 | 2.000 | 4,625,500 | +0.15(+8.11%) |
Dec 10, 2020 | 1.790 | 1.880 | 1.760 | 1.850 | 952,670 | +0.04(+2.21%) |
Dec 09, 2020 | 1.870 | 1.900 | 1.760 | 1.810 | 568,614 | -0.03(-1.63%) |
Dec 08, 2020 | 1.760 | 1.850 | 1.730 | 1.840 | 1,362,740 | +0.10(+5.75%) |
Dec 07, 2020 | 1.760 | 1.780 | 1.720 | 1.740 | 761,731 | -0.01(-0.57%) |
Dec 04, 2020 | 1.750 | 1.790 | 1.730 | 1.750 | 625,200 | -0.03(-1.69%) |
Dec 03, 2020 | 1.800 | 1.800 | 1.730 | 1.780 | 1,003,580 | +0.00(+0.00%) |
Dec 02, 2020 | 1.780 | 1.790 | 1.740 | 1.780 | 1,004,581 | +0.00(+0.00%) |
Dec 01, 2020 | 1.890 | 1.890 | 1.770 | 1.780 | 852,014 | -0.06(-3.26%) |
Nov 30, 2020 | 1.770 | 1.840 | 1.740 | 1.840 | 456,875 | +0.08(+4.55%) |
Nov 27, 2020 | 1.790 | 1.790 | 1.740 | 1.760 | 563,400 | -0.01(-0.56%) |
Nov 25, 2020 | 1.750 | 1.785 | 1.730 | 1.770 | 465,600 | +0.01(+0.57%) |
Nov 24, 2020 | 1.820 | 1.820 | 1.750 | 1.760 | 567,951 | -0.05(-2.76%) |
Nov 23, 2020 | 1.840 | 1.840 | 1.750 | 1.810 | 587,150 | +0.00(+0.00%) |
Nov 20, 2020 | 1.830 | 1.850 | 1.790 | 1.810 | 387,500 | +0.00(+0.00%) |
Nov 19, 2020 | 1.830 | 1.855 | 1.770 | 1.810 | 355,213 | +0.00(+0.00%) |
Nov 18, 2020 | 1.790 | 1.820 | 1.760 | 1.810 | 282,117 | +0.03(+1.69%) |
Nov 17, 2020 | 1.780 | 1.790 | 1.740 | 1.780 | 275,437 | +0.03(+1.71%) |
Nov 16, 2020 | 1.800 | 1.850 | 1.730 | 1.750 | 395,872 | +0.03(+1.74%) |
Nov 13, 2020 | 1.680 | 1.720 | 1.660 | 1.720 | 401,800 | +0.04(+2.38%) |
Nov 12, 2020 | 1.700 | 1.710 | 1.660 | 1.680 | 217,903 | -0.02(-1.18%) |
Nov 11, 2020 | 1.700 | 1.730 | 1.680 | 1.700 | 249,355 | +0.00(+0.00%) |
Nov 10, 2020 | 1.700 | 1.730 | 1.680 | 1.700 | 315,979 | +0.02(+1.19%) |
Nov 09, 2020 | 1.710 | 1.800 | 1.670 | 1.680 | 453,764 | +0.01(+0.60%) |
Nov 06, 2020 | 1.690 | 1.720 | 1.650 | 1.670 | 381,600 | -0.03(-1.76%) |
Nov 05, 2020 | 1.710 | 1.710 | 1.640 | 1.700 | 244,241 | +0.00(+0.00%) |
Nov 04, 2020 | 1.710 | 1.770 | 1.650 | 1.700 | 268,663 | +0.02(+1.19%) |
Nov 03, 2020 | 1.690 | 1.690 | 1.650 | 1.680 | 139,231 | +0.03(+1.82%) |
Nov 02, 2020 | 1.640 | 1.650 | 1.580 | 1.650 | 335,782 | +0.04(+2.48%) |
Oct 30, 2020 | 1.670 | 1.670 | 1.605 | 1.610 | 257,800 | -0.06(-3.59%) |
Oct 29, 2020 | 1.650 | 1.680 | 1.600 | 1.670 | 479,443 | +0.03(+1.83%) |
Oct 28, 2020 | 1.750 | 1.760 | 1.630 | 1.640 | 614,760 | -0.13(-7.34%) |
Oct 27, 2020 | 1.760 | 1.830 | 1.720 | 1.770 | 3,588,964 | +0.05(+2.91%) |
Oct 26, 2020 | 1.780 | 1.790 | 1.680 | 1.720 | 2,952,592 | -0.05(-2.82%) |
Oct 23, 2020 | 1.810 | 1.820 | 1.720 | 1.770 | 755,900 | -0.06(-3.28%) |
Oct 22, 2020 | 1.970 | 1.970 | 1.810 | 1.830 | 1,146,979 | -0.19(-9.41%) |
Oct 21, 2020 | 2.080 | 2.120 | 1.960 | 2.020 | 1,530,886 | -0.12(-5.61%) |
Oct 20, 2020 | 2.100 | 2.200 | 2.010 | 2.140 | 1,800,015 | +0.03(+1.42%) |
Oct 19, 2020 | 2.190 | 2.190 | 2.040 | 2.110 | 1,750,220 | +0.04(+1.93%) |
Oct 16, 2020 | 2.190 | 2.240 | 2.050 | 2.070 | 2,077,600 | -0.03(-1.43%) |
Oct 15, 2020 | 2.030 | 2.210 | 2.020 | 2.100 | 2,059,645 | +0.06(+2.94%) |
Oct 14, 2020 | 2.040 | 2.070 | 2.000 | 2.040 | 499,354 | +0.03(+1.49%) |
Oct 13, 2020 | 2.010 | 2.078 | 1.945 | 2.010 | 478,169 | +0.01(+0.50%) |
Oct 12, 2020 | 2.020 | 2.090 | 2.000 | 2.000 | 514,642 | -0.02(-0.99%) |
Oct 09, 2020 | 2.010 | 2.100 | 1.940 | 2.020 | 256,900 | -0.02(-0.98%) |
Oct 08, 2020 | 2.100 | 2.120 | 2.020 | 2.040 | 378,526 | -0.06(-2.86%) |
Oct 07, 2020 | 2.100 | 2.195 | 2.020 | 2.100 | 157,286 | +0.01(+0.48%) |
Oct 06, 2020 | 2.240 | 2.250 | 2.080 | 2.090 | 219,012 | -0.09(-4.13%) |
Oct 05, 2020 | 2.180 | 2.274 | 2.100 | 2.180 | 210,731 | +0.04(+1.63%) |
Oct 02, 2020 | 2.040 | 2.200 | 2.040 | 2.145 | 157,600 | +0.08(+4.13%) |
Oct 01, 2020 | 2.080 | 2.090 | 2.020 | 2.060 | 136,150 | +0.02(+0.98%) |
Sep 30, 2020 | 2.080 | 2.160 | 2.040 | 2.040 | 327,608 | -0.06(-2.86%) |
Sep 29, 2020 | 2.250 | 2.290 | 2.090 | 2.100 | 166,166 | -0.15(-6.67%) |
Sep 28, 2020 | 2.290 | 2.370 | 2.210 | 2.250 | 93,460 | -0.04(-1.75%) |
Sep 25, 2020 | 2.220 | 2.370 | 2.200 | 2.290 | 80,200 | +0.03(+1.33%) |
Sep 24, 2020 | 2.490 | 2.490 | 2.200 | 2.260 | 156,540 | -0.23(-9.24%) |
Sep 23, 2020 | 2.620 | 2.640 | 2.460 | 2.490 | 114,882 | -0.15(-5.68%) |
Sep 22, 2020 | 2.760 | 2.830 | 2.540 | 2.640 | 107,775 | -0.13(-4.69%) |
Sep 21, 2020 | 2.850 | 2.850 | 2.750 | 2.770 | 64,700 | -0.09(-3.15%) |
Sep 18, 2020 | 2.970 | 3.030 | 2.790 | 2.860 | 206,000 | -0.12(-4.03%) |
Sep 17, 2020 | 2.930 | 3.050 | 2.930 | 2.980 | 74,474 | +0.01(+0.34%) |
Sep 16, 2020 | 3.040 | 3.060 | 2.920 | 2.970 | 154,557 | -0.06(-1.98%) |
Sep 15, 2020 | 2.990 | 3.050 | 2.990 | 3.030 | 73,702 | +0.03(+1.00%) |
Sep 14, 2020 | 2.950 | 3.060 | 2.915 | 3.000 | 143,481 | +0.06(+2.04%) |
Sep 11, 2020 | 2.930 | 3.030 | 2.898 | 2.940 | 104,700 | +0.00(+0.00%) |
Sep 10, 2020 | 3.030 | 3.030 | 2.850 | 2.940 | 148,552 | +0.05(+1.73%) |
Sep 09, 2020 | 3.000 | 3.090 | 2.840 | 2.890 | 376,652 | +0.07(+2.48%) |
Sep 08, 2020 | 2.870 | 2.910 | 2.750 | 2.820 | 115,072 | +0.06(+2.17%) |
Sep 04, 2020 | 2.740 | 2.980 | 2.730 | 2.760 | 134,200 | -0.01(-0.36%) |
Sep 03, 2020 | 2.920 | 2.920 | 2.590 | 2.770 | 189,881 | -0.11(-3.82%) |
Sep 02, 2020 | 2.910 | 3.100 | 2.780 | 2.880 | 518,974 | +0.36(+14.29%) |
Sep 01, 2020 | 2.650 | 2.730 | 2.510 | 2.520 | 119,531 | -0.13(-4.91%) |
Aug 31, 2020 | 2.650 | 2.990 | 2.572 | 2.650 | 233,065 | +0.04(+1.53%) |
Aug 28, 2020 | 2.700 | 2.700 | 2.520 | 2.610 | 84,200 | +0.06(+2.35%) |
Aug 27, 2020 | 2.510 | 2.590 | 2.500 | 2.550 | 29,937 | +0.04(+1.59%) |
Aug 26, 2020 | 2.640 | 2.740 | 2.500 | 2.510 | 60,675 | -0.14(-5.28%) |
Aug 25, 2020 | 2.520 | 2.820 | 2.520 | 2.650 | 117,080 | +0.09(+3.52%) |
Aug 24, 2020 | 2.600 | 2.640 | 2.510 | 2.560 | 84,222 | -0.02(-0.78%) |
Aug 21, 2020 | 2.650 | 2.650 | 2.540 | 2.580 | 65,400 | -0.02(-0.77%) |
Aug 20, 2020 | 2.730 | 2.770 | 2.600 | 2.600 | 143,062 | -0.13(-4.76%) |
Aug 19, 2020 | 2.820 | 2.900 | 2.730 | 2.730 | 58,294 | -0.11(-3.87%) |
Aug 18, 2020 | 2.860 | 2.910 | 2.810 | 2.840 | 34,592 | -0.02(-0.70%) |
Aug 17, 2020 | 2.930 | 2.930 | 2.830 | 2.860 | 62,539 | -0.02(-0.69%) |
Aug 14, 2020 | 2.910 | 2.910 | 2.850 | 2.880 | 57,400 | -0.02(-0.69%) |
Aug 13, 2020 | 2.930 | 2.970 | 2.880 | 2.900 | 42,184 | -0.01(-0.34%) |
Aug 12, 2020 | 2.940 | 3.020 | 2.850 | 2.910 | 52,201 | -0.01(-0.34%) |
Aug 11, 2020 | 3.020 | 3.020 | 2.880 | 2.920 | 72,890 | -0.05(-1.68%) |
Aug 10, 2020 | 2.840 | 3.050 | 2.810 | 2.970 | 71,775 | +0.10(+3.48%) |
Aug 07, 2020 | 2.820 | 2.925 | 2.800 | 2.870 | 51,600 | +0.07(+2.50%) |
Aug 06, 2020 | 2.810 | 2.910 | 2.800 | 2.800 | 66,444 | -0.08(-2.78%) |
Aug 05, 2020 | 2.950 | 3.000 | 2.850 | 2.880 | 145,128 | -0.07(-2.37%) |
Aug 04, 2020 | 2.820 | 2.980 | 2.820 | 2.950 | 96,709 | +0.13(+4.61%) |
Aug 03, 2020 | 2.900 | 2.920 | 2.760 | 2.820 | 120,441 | +0.02(+0.71%) |
Jul 31, 2020 | 3.030 | 3.050 | 2.760 | 2.800 | 189,400 | -0.21(-6.98%) |
Jul 30, 2020 | 2.900 | 3.070 | 2.870 | 3.010 | 68,123 | +0.17(+5.99%) |
Jul 29, 2020 | 3.050 | 3.070 | 2.840 | 2.840 | 110,493 | -0.22(-7.19%) |
Jul 28, 2020 | 3.020 | 3.100 | 3.000 | 3.060 | 48,916 | +0.06(+2.00%) |
Jul 27, 2020 | 3.070 | 3.100 | 2.910 | 3.000 | 81,669 | -0.01(-0.33%) |
Jul 24, 2020 | 3.020 | 3.160 | 3.010 | 3.010 | 135,700 | -0.04(-1.31%) |
Jul 23, 2020 | 3.340 | 3.410 | 3.010 | 3.050 | 273,853 | -0.20(-6.15%) |
Jul 22, 2020 | 3.750 | 3.750 | 3.200 | 3.250 | 292,744 | -0.51(-13.56%) |
Jul 21, 2020 | 4.030 | 4.090 | 3.580 | 3.760 | 256,295 | -0.27(-6.70%) |
Jul 20, 2020 | 4.010 | 4.100 | 3.920 | 4.030 | 312,326 | +0.12(+3.07%) |
Jul 17, 2020 | 3.860 | 4.100 | 3.800 | 3.910 | 495,100 | +0.14(+3.71%) |
Jul 16, 2020 | 3.240 | 4.250 | 3.160 | 3.770 | 785,119 | +0.65(+20.83%) |
Jul 15, 2020 | 3.140 | 3.350 | 3.080 | 3.120 | 422,569 | +0.02(+0.65%) |
Jul 14, 2020 | 3.050 | 3.280 | 3.000 | 3.100 | 241,412 | +0.04(+1.31%) |
Jul 13, 2020 | 3.040 | 3.260 | 2.950 | 3.060 | 554,897 | +0.12(+4.08%) |
Jul 10, 2020 | 2.840 | 3.090 | 2.830 | 2.940 | 373,000 | +0.15(+5.38%) |
Jul 09, 2020 | 2.560 | 2.850 | 2.450 | 2.790 | 205,095 | +0.25(+9.84%) |
Jul 08, 2020 | 2.600 | 2.650 | 2.480 | 2.540 | 77,779 | -0.08(-3.05%) |
Jul 07, 2020 | 2.750 | 2.770 | 2.450 | 2.620 | 203,331 | -0.18(-6.43%) |
Jul 06, 2020 | 3.000 | 3.050 | 2.610 | 2.800 | 496,539 | -0.12(-4.11%) |
Jul 02, 2020 | 2.950 | 3.050 | 2.840 | 2.920 | 243,800 | -0.03(-1.02%) |
Jul 01, 2020 | 2.940 | 3.080 | 2.760 | 2.950 | 550,838 | -0.01(-0.34%) |
Jun 30, 2020 | 2.750 | 3.490 | 2.700 | 2.960 | 1,859,381 | +0.13(+4.59%) |
Jun 29, 2020 | 3.000 | 3.100 | 2.740 | 2.830 | 102,706 | -0.11(-3.74%) |
Jun 26, 2020 | 2.830 | 2.970 | 2.820 | 2.940 | 75,100 | +0.07(+2.44%) |
Jun 25, 2020 | 2.950 | 3.030 | 2.870 | 2.870 | 82,413 | -0.07(-2.38%) |
Jun 24, 2020 | 3.000 | 3.050 | 2.910 | 2.940 | 293,140 | -0.01(-0.34%) |
Jun 23, 2020 | 3.050 | 3.090 | 2.950 | 2.950 | 299,448 | -0.01(-0.34%) |
Jun 22, 2020 | 3.050 | 3.150 | 2.950 | 2.960 | 176,944 | -0.02(-0.67%) |
Jun 19, 2020 | 3.050 | 3.150 | 2.980 | 2.980 | 188,300 | +0.00(+0.00%) |
Jun 18, 2020 | 3.050 | 3.150 | 2.940 | 2.980 | 123,768 | +0.05(+1.71%) |
Jun 17, 2020 | 3.200 | 3.270 | 2.880 | 2.930 | 179,378 | -0.11(-3.62%) |
Jun 16, 2020 | 3.390 | 3.400 | 2.990 | 3.040 | 529,266 | -0.28(-8.43%) |
Jun 15, 2020 | 2.970 | 4.000 | 2.950 | 3.320 | 604,653 | +0.51(+18.15%) |
Jun 12, 2020 | 2.670 | 2.810 | 2.670 | 2.810 | 11,400 | +0.10(+3.69%) |
Jun 11, 2020 | 2.800 | 2.990 | 2.500 | 2.710 | 67,687 | -0.27(-9.06%) |
Jun 10, 2020 | 2.980 | 3.020 | 2.870 | 2.980 | 38,542 | +0.07(+2.34%) |
Jun 09, 2020 | 2.870 | 3.010 | 2.680 | 2.912 | 26,312 | -0.10(-3.26%) |
Jun 08, 2020 | 2.980 | 3.380 | 2.920 | 3.010 | 52,875 | +0.13(+4.51%) |
Jun 05, 2020 | 2.655 | 2.960 | 2.655 | 2.880 | 28,500 | +0.11(+3.97%) |
Jun 04, 2020 | 2.720 | 2.790 | 2.596 | 2.770 | 12,714 | +0.02(+0.54%) |
Jun 03, 2020 | 2.710 | 2.810 | 2.710 | 2.755 | 15,632 | +0.04(+1.66%) |
Jun 02, 2020 | 2.660 | 2.760 | 2.600 | 2.710 | 13,692 | +0.00(+0.00%) |
Jun 01, 2020 | 2.820 | 2.820 | 2.500 | 2.710 | 32,441 | -0.06(-2.17%) |
May 29, 2020 | 2.770 | 2.850 | 2.693 | 2.770 | 90,500 | +0.06(+2.21%) |
May 28, 2020 | 2.630 | 2.794 | 2.568 | 2.710 | 59,062 | +0.13(+5.04%) |
May 27, 2020 | 2.340 | 2.640 | 2.340 | 2.580 | 34,455 | +0.20(+8.40%) |
May 26, 2020 | 2.475 | 2.570 | 2.365 | 2.380 | 24,189 | -0.02(-0.83%) |
May 22, 2020 | 2.536 | 2.536 | 2.390 | 2.400 | 13,200 | +0.00(+0.00%) |
May 21, 2020 | 2.490 | 2.570 | 2.400 | 2.400 | 21,250 | +0.00(+0.00%) |
May 20, 2020 | 2.620 | 2.700 | 2.310 | 2.400 | 44,107 | -0.12(-4.76%) |
May 19, 2020 | 2.670 | 2.700 | 2.510 | 2.520 | 7,224 | -0.18(-6.67%) |
May 18, 2020 | 2.640 | 2.700 | 2.530 | 2.700 | 18,950 | +0.24(+9.76%) |
May 15, 2020 | 2.550 | 2.550 | 2.445 | 2.460 | 13,500 | +0.03(+1.23%) |
May 14, 2020 | 2.580 | 2.690 | 2.400 | 2.430 | 28,461 | -0.19(-7.25%) |
May 13, 2020 | 2.790 | 2.790 | 2.519 | 2.620 | 6,317 | -0.02(-0.76%) |
May 12, 2020 | 2.800 | 2.800 | 2.630 | 2.640 | 18,360 | -0.15(-5.38%) |
May 11, 2020 | 2.610 | 2.800 | 2.610 | 2.790 | 43,533 | +0.11(+4.16%) |
May 08, 2020 | 2.730 | 2.770 | 2.600 | 2.679 | 31,200 | -0.07(-2.56%) |
May 07, 2020 | 2.750 | 2.800 | 2.730 | 2.749 | 47,425 | -0.05(-1.82%) |
May 06, 2020 | 2.720 | 2.800 | 2.601 | 2.800 | 13,658 | +0.05(+1.82%) |
May 05, 2020 | 2.700 | 2.750 | 2.620 | 2.750 | 22,231 | +0.16(+6.18%) |
May 04, 2020 | 2.600 | 2.730 | 2.560 | 2.590 | 16,035 | -0.14(-5.13%) |
May 01, 2020 | 2.650 | 2.740 | 2.613 | 2.730 | 9,000 | -0.03(-0.99%) |
Apr 30, 2020 | 2.790 | 2.800 | 2.600 | 2.757 | 16,782 | +0.01(+0.26%) |
Apr 29, 2020 | 2.720 | 2.770 | 2.600 | 2.750 | 22,153 | +0.08(+3.00%) |
Apr 28, 2020 | 2.660 | 2.670 | 2.450 | 2.670 | 27,021 | +0.08(+3.09%) |
Apr 27, 2020 | 2.690 | 2.690 | 2.480 | 2.590 | 24,042 | -0.10(-3.72%) |
Apr 24, 2020 | 2.760 | 2.760 | 2.570 | 2.690 | 59,000 | -0.10(-3.58%) |
Apr 23, 2020 | 2.950 | 2.950 | 2.630 | 2.790 | 31,827 | -0.16(-5.42%) |
Apr 22, 2020 | 3.020 | 3.020 | 2.890 | 2.950 | 14,465 | -0.00(-0.13%) |
Apr 21, 2020 | 3.000 | 3.045 | 2.800 | 2.954 | 14,378 | -0.07(-2.19%) |
Apr 20, 2020 | 3.000 | 3.250 | 2.900 | 3.020 | 56,046 | +0.19(+6.71%) |
Apr 17, 2020 | 2.890 | 2.980 | 2.795 | 2.830 | 28,600 | +0.13(+4.81%) |
Apr 16, 2020 | 2.610 | 2.750 | 2.610 | 2.700 | 13,580 | +0.02(+0.75%) |
Apr 15, 2020 | 2.850 | 2.850 | 2.560 | 2.680 | 14,504 | -0.22(-7.59%) |
Apr 14, 2020 | 2.750 | 2.900 | 2.700 | 2.900 | 29,483 | +0.26(+9.85%) |
Apr 13, 2020 | 2.660 | 2.700 | 2.350 | 2.640 | 9,987 | +0.01(+0.38%) |
Apr 09, 2020 | 2.620 | 2.670 | 2.600 | 2.630 | 5,700 | +0.06(+2.33%) |
Apr 08, 2020 | 2.490 | 2.600 | 2.490 | 2.570 | 26,970 | +0.10(+4.05%) |
Apr 07, 2020 | 2.410 | 2.530 | 2.410 | 2.470 | 4,801 | +0.14(+6.01%) |
Apr 06, 2020 | 2.290 | 2.450 | 2.290 | 2.330 | 52,561 | +0.02(+0.94%) |
Apr 03, 2020 | 2.400 | 2.400 | 2.200 | 2.308 | 12,800 | -0.15(-6.17%) |
Apr 02, 2020 | 2.510 | 2.510 | 2.310 | 2.460 | 8,461 | -0.04(-1.60%) |
Apr 01, 2020 | 2.550 | 2.640 | 2.260 | 2.500 | 29,402 | -0.14(-5.40%) |
Mar 31, 2020 | 2.650 | 2.760 | 2.550 | 2.643 | 5,424 | +0.03(+1.26%) |
Mar 30, 2020 | 2.750 | 2.840 | 2.540 | 2.610 | 9,926 | -0.14(-5.09%) |
Mar 27, 2020 | 2.800 | 2.800 | 2.600 | 2.750 | 13,000 | -0.13(-4.51%) |
Mar 26, 2020 | 2.800 | 2.900 | 2.780 | 2.880 | 26,957 | +0.13(+4.73%) |
Mar 25, 2020 | 2.600 | 2.800 | 2.530 | 2.750 | 32,693 | +0.28(+11.32%) |
Mar 24, 2020 | 2.400 | 2.700 | 2.300 | 2.470 | 30,936 | +0.07(+2.93%) |
Mar 23, 2020 | 2.620 | 2.620 | 2.186 | 2.400 | 30,985 | -0.31(-11.44%) |
Mar 20, 2020 | 2.950 | 3.140 | 2.710 | 2.710 | 67,400 | -0.04(-1.45%) |
Mar 19, 2020 | 5.150 | 5.200 | 2.730 | 2.750 | 349,457 | -2.81(-50.54%) |
Mar 18, 2020 | 2.080 | 5.640 | 2.010 | 5.560 | 119,626 | +3.54(+175.25%) |
Mar 17, 2020 | 2.110 | 2.140 | 1.990 | 2.020 | 17,023 | +0.03(+1.51%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.750 | 1.990 | 113,537 | -0.71(-26.30%) |
Mar 13, 2020 | 2.900 | 3.050 | 2.255 | 2.700 | 13,800 | -0.38(-12.20%) |
Mar 12, 2020 | 2.990 | 3.250 | 2.990 | 3.075 | 14,503 | -1.05(-25.54%) |
Mar 11, 2020 | 4.200 | 4.570 | 4.130 | 4.130 | 12,306 | -0.08(-1.90%) |
Mar 10, 2020 | 5.281 | 5.281 | 4.200 | 4.210 | 28,044 | -0.88(-17.29%) |
Mar 09, 2020 | 5.200 | 5.200 | 4.900 | 5.090 | 7,793 | +0.12(+2.41%) |
Mar 06, 2020 | 5.050 | 5.200 | 4.970 | 4.970 | 11,300 | -0.13(-2.55%) |
Mar 05, 2020 | 5.000 | 5.333 | 5.000 | 5.100 | 6,649 | +0.00(+0.00%) |
Mar 04, 2020 | 5.250 | 5.448 | 4.978 | 5.100 | 28,210 | +0.01(+0.20%) |
Mar 03, 2020 | 5.038 | 5.230 | 5.035 | 5.090 | 4,159 | +0.08(+1.70%) |
Mar 02, 2020 | 5.010 | 5.156 | 4.970 | 5.005 | 21,186 | -0.26(-5.03%) |
Feb 28, 2020 | 5.150 | 5.280 | 4.915 | 5.270 | 2,200 | +0.11(+2.13%) |
Feb 27, 2020 | 5.060 | 5.160 | 5.060 | 5.160 | 886 | +0.14(+2.79%) |
Feb 26, 2020 | 5.110 | 5.110 | 4.950 | 5.020 | 5,647 | +0.01(+0.28%) |
Feb 25, 2020 | 5.090 | 5.250 | 4.940 | 5.006 | 15,698 | -0.03(-0.52%) |
Feb 24, 2020 | 5.010 | 5.220 | 5.000 | 5.032 | 3,660 | -0.10(-1.98%) |
Feb 21, 2020 | 5.300 | 5.300 | 5.110 | 5.134 | 2,300 | -0.17(-3.13%) |
Feb 20, 2020 | 5.020 | 5.304 | 5.000 | 5.300 | 10,079 | +0.25(+4.95%) |
Feb 19, 2020 | 5.450 | 5.450 | 5.050 | 5.050 | 22,718 | -0.29(-5.43%) |
Feb 18, 2020 | 5.290 | 5.400 | 5.290 | 5.340 | 3,997 | +0.10(+1.91%) |
Feb 14, 2020 | 5.106 | 5.290 | 5.106 | 5.240 | 5,000 | -0.01(-0.29%) |
Feb 13, 2020 | 5.123 | 5.255 | 5.002 | 5.255 | 20,278 | +0.25(+5.10%) |
Feb 12, 2020 | 5.265 | 5.265 | 5.000 | 5.000 | 3,411 | -0.38(-7.06%) |
Feb 11, 2020 | 5.020 | 5.380 | 5.020 | 5.380 | 2,999 | +0.08(+1.61%) |
Feb 10, 2020 | 5.220 | 5.295 | 5.164 | 5.295 | 2,827 | +0.13(+2.58%) |
Feb 07, 2020 | 5.280 | 5.280 | 5.160 | 5.162 | 3,200 | +0.09(+1.71%) |
Feb 06, 2020 | 5.030 | 5.075 | 5.000 | 5.075 | 7,819 | -0.05(-1.07%) |
Feb 05, 2020 | 4.929 | 5.130 | 4.929 | 5.130 | 1,729 | +0.04(+0.72%) |
Feb 04, 2020 | 5.260 | 5.260 | 4.900 | 5.093 | 2,037 | +0.12(+2.51%) |