Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.010 | 3.030 | 2.990 | 3.000 | 11,700 | -0.01(-0.33%) |
Jan 28, 2021 | 3.050 | 3.060 | 2.930 | 3.010 | 64,159 | -0.04(-1.31%) |
Jan 27, 2021 | 3.130 | 3.140 | 3.020 | 3.050 | 91,570 | -0.05(-1.61%) |
Jan 26, 2021 | 3.050 | 3.100 | 3.041 | 3.100 | 85,337 | +0.03(+0.98%) |
Jan 25, 2021 | 3.095 | 3.130 | 3.010 | 3.070 | 51,218 | +0.01(+0.33%) |
Jan 22, 2021 | 3.020 | 3.116 | 3.014 | 3.060 | 87,000 | +0.04(+1.32%) |
Jan 21, 2021 | 3.100 | 3.200 | 3.000 | 3.020 | 26,842 | -0.07(-2.27%) |
Jan 20, 2021 | 3.030 | 3.090 | 3.000 | 3.090 | 37,338 | +0.07(+2.32%) |
Jan 19, 2021 | 2.995 | 3.250 | 2.970 | 3.020 | 78,250 | +0.02(+0.67%) |
Jan 15, 2021 | 2.980 | 3.010 | 2.980 | 3.000 | 14,300 | +0.01(+0.33%) |
Jan 14, 2021 | 2.950 | 3.020 | 2.950 | 2.990 | 42,789 | -0.01(-0.33%) |
Jan 13, 2021 | 3.020 | 3.020 | 2.980 | 3.000 | 46,753 | -0.01(-0.33%) |
Jan 12, 2021 | 3.000 | 3.015 | 2.980 | 3.010 | 73,362 | +0.01(+0.33%) |
Jan 11, 2021 | 2.990 | 3.000 | 2.980 | 3.000 | 9,340 | +0.01(+0.33%) |
Jan 08, 2021 | 3.000 | 3.000 | 2.950 | 2.990 | 14,300 | +0.00(+0.00%) |
Jan 07, 2021 | 3.000 | 3.010 | 2.990 | 2.990 | 34,912 | -0.01(-0.33%) |
Jan 06, 2021 | 3.000 | 3.010 | 2.980 | 3.000 | 25,405 | +0.00(+0.00%) |
Jan 05, 2021 | 2.990 | 3.017 | 2.990 | 3.000 | 53,323 | +0.00(+0.00%) |
Jan 04, 2021 | 2.980 | 3.040 | 2.960 | 3.000 | 71,861 | +0.02(+0.67%) |
Dec 31, 2020 | 2.980 | 2.980 | 2.980 | 43,231 | -0.01(-0.33%) | |
Dec 30, 2020 | 3.020 | 3.060 | 2.959 | 2.990 | 43,231 | -0.01(-0.33%) |
Dec 29, 2020 | 2.980 | 3.050 | 2.960 | 3.000 | 91,385 | +0.02(+0.67%) |
Dec 28, 2020 | 3.000 | 3.000 | 2.970 | 2.980 | 15,019 | -0.02(-0.67%) |
Dec 24, 2020 | 2.980 | 3.000 | 2.980 | 3.000 | 5,200 | +0.01(+0.33%) |
Dec 23, 2020 | 2.990 | 3.030 | 2.950 | 2.990 | 66,253 | +0.00(+0.00%) |
Dec 22, 2020 | 3.000 | 3.020 | 2.980 | 2.990 | 7,511 | -0.01(-0.33%) |
Dec 21, 2020 | 3.000 | 3.020 | 2.970 | 3.000 | 26,182 | +0.01(+0.33%) |
Dec 18, 2020 | 2.970 | 3.000 | 2.970 | 2.990 | 36,500 | +0.01(+0.32%) |
Dec 17, 2020 | 2.980 | 2.997 | 2.970 | 2.981 | 8,740 | +0.00(+0.02%) |
Dec 16, 2020 | 2.995 | 3.000 | 2.980 | 2.980 | 37,634 | -0.01(-0.33%) |
Dec 15, 2020 | 2.990 | 3.000 | 2.990 | 2.990 | 32,693 | -0.01(-0.33%) |
Dec 14, 2020 | 3.010 | 3.100 | 2.990 | 3.000 | 22,885 | -0.09(-2.91%) |
Dec 11, 2020 | 3.000 | 3.090 | 2.990 | 3.090 | 33,300 | +0.09(+3.00%) |
Dec 10, 2020 | 3.000 | 3.000 | 2.960 | 3.000 | 26,660 | +0.00(+0.00%) |
Dec 09, 2020 | 3.000 | 3.000 | 2.960 | 3.000 | 56,187 | +0.02(+0.67%) |
Dec 08, 2020 | 2.970 | 3.000 | 2.970 | 2.980 | 40,297 | +0.00(+0.00%) |
Dec 07, 2020 | 2.980 | 3.050 | 2.940 | 2.980 | 107,285 | +0.01(+0.34%) |
Dec 04, 2020 | 2.970 | 2.970 | 2.930 | 2.970 | 16,400 | +0.00(+0.00%) |
Dec 03, 2020 | 2.950 | 2.970 | 2.940 | 2.970 | 14,200 | +0.01(+0.34%) |
Dec 02, 2020 | 2.940 | 2.970 | 2.940 | 2.960 | 10,720 | +0.02(+0.68%) |
Dec 01, 2020 | 2.950 | 2.970 | 2.940 | 2.940 | 11,979 | -0.01(-0.34%) |
Nov 30, 2020 | 2.980 | 2.980 | 2.930 | 2.950 | 13,189 | -0.01(-0.34%) |
Nov 27, 2020 | 2.945 | 2.980 | 2.940 | 2.960 | 8,800 | +0.02(+0.51%) |
Nov 25, 2020 | 2.970 | 2.970 | 2.940 | 2.945 | 12,400 | -0.02(-0.51%) |
Nov 24, 2020 | 2.990 | 2.990 | 2.950 | 2.960 | 38,400 | -0.02(-0.67%) |
Nov 23, 2020 | 2.950 | 2.990 | 2.940 | 2.980 | 65,302 | +0.04(+1.36%) |
Nov 20, 2020 | 2.930 | 2.950 | 2.910 | 2.940 | 14,800 | +0.02(+0.86%) |
Nov 19, 2020 | 2.913 | 2.930 | 2.850 | 2.915 | 17,710 | +0.02(+0.52%) |
Nov 18, 2020 | 2.910 | 2.920 | 2.868 | 2.900 | 30,961 | -0.03(-1.02%) |
Nov 17, 2020 | 2.950 | 2.950 | 2.910 | 2.930 | 13,297 | -0.02(-0.68%) |
Nov 16, 2020 | 2.940 | 2.960 | 2.920 | 2.950 | 19,435 | +0.03(+1.03%) |
Nov 13, 2020 | 2.920 | 2.940 | 2.920 | 2.920 | 24,900 | +0.00(+0.00%) |
Nov 12, 2020 | 2.830 | 3.000 | 2.820 | 2.920 | 64,249 | +0.10(+3.55%) |
Nov 11, 2020 | 2.830 | 2.835 | 2.815 | 2.820 | 10,866 | +0.01(+0.36%) |
Nov 10, 2020 | 2.770 | 2.850 | 2.750 | 2.810 | 12,126 | +0.06(+2.18%) |
Nov 09, 2020 | 2.850 | 2.850 | 2.750 | 2.750 | 24,852 | -0.05(-1.79%) |
Nov 06, 2020 | 2.840 | 2.850 | 2.750 | 2.800 | 82,300 | -0.04(-1.41%) |
Nov 05, 2020 | 2.790 | 2.840 | 2.785 | 2.840 | 29,628 | +0.05(+1.79%) |
Nov 04, 2020 | 2.800 | 2.840 | 2.760 | 2.790 | 38,295 | -0.01(-0.36%) |
Nov 03, 2020 | 2.850 | 2.850 | 2.790 | 2.800 | 38,148 | -0.05(-1.75%) |
Nov 02, 2020 | 2.800 | 2.850 | 2.800 | 2.850 | 31,730 | +0.02(+0.88%) |
Oct 30, 2020 | 2.820 | 2.830 | 2.785 | 2.825 | 31,300 | -0.01(-0.53%) |
Oct 29, 2020 | 2.800 | 2.850 | 2.800 | 2.840 | 10,786 | +0.04(+1.43%) |
Oct 28, 2020 | 2.810 | 2.850 | 2.780 | 2.800 | 56,973 | -0.02(-0.71%) |
Oct 27, 2020 | 2.840 | 2.930 | 2.790 | 2.820 | 22,339 | +0.00(+0.00%) |
Oct 26, 2020 | 2.860 | 2.890 | 2.780 | 2.820 | 27,204 | -0.05(-1.57%) |
Oct 23, 2020 | 2.860 | 2.890 | 2.800 | 2.865 | 27,600 | -0.00(-0.17%) |
Oct 22, 2020 | 2.820 | 2.870 | 2.820 | 2.870 | 1,178 | +0.05(+1.77%) |
Oct 21, 2020 | 2.880 | 2.900 | 2.800 | 2.820 | 18,017 | -0.03(-1.05%) |
Oct 20, 2020 | 2.840 | 2.850 | 2.750 | 2.850 | 47,333 | +0.01(+0.35%) |
Oct 19, 2020 | 2.830 | 2.850 | 2.760 | 2.840 | 28,715 | -0.01(-0.35%) |
Oct 16, 2020 | 2.840 | 2.860 | 2.820 | 2.850 | 12,700 | -0.02(-0.70%) |
Oct 15, 2020 | 2.840 | 2.920 | 2.820 | 2.870 | 44,300 | -0.03(-1.03%) |
Oct 14, 2020 | 2.860 | 2.955 | 2.820 | 2.900 | 27,843 | -0.06(-2.03%) |
Oct 13, 2020 | 2.880 | 2.960 | 2.820 | 2.960 | 38,133 | +0.11(+3.86%) |
Oct 12, 2020 | 2.930 | 2.930 | 2.820 | 2.850 | 23,653 | -0.09(-3.06%) |
Oct 09, 2020 | 2.900 | 2.950 | 2.840 | 2.940 | 42,500 | +0.04(+1.38%) |
Oct 08, 2020 | 2.910 | 2.930 | 2.840 | 2.900 | 17,308 | -0.03(-1.02%) |
Oct 07, 2020 | 2.925 | 3.005 | 2.850 | 2.930 | 38,672 | +0.02(+0.69%) |
Oct 06, 2020 | 3.000 | 3.100 | 2.840 | 2.910 | 31,059 | -0.09(-3.00%) |
Oct 05, 2020 | 2.880 | 3.000 | 2.840 | 3.000 | 12,686 | +0.10(+3.63%) |
Oct 02, 2020 | 2.980 | 2.985 | 2.890 | 2.895 | 6,800 | -0.09(-3.02%) |
Oct 01, 2020 | 3.000 | 3.000 | 2.970 | 2.985 | 4,256 | -0.02(-0.50%) |
Sep 30, 2020 | 3.040 | 3.050 | 2.910 | 3.000 | 10,985 | -0.04(-1.31%) |
Sep 29, 2020 | 2.990 | 3.100 | 2.980 | 3.040 | 18,967 | +0.05(+1.67%) |
Sep 28, 2020 | 2.965 | 3.010 | 2.965 | 2.990 | 14,388 | +0.02(+0.67%) |
Sep 25, 2020 | 2.980 | 2.980 | 2.955 | 2.970 | 2,700 | -0.01(-0.34%) |
Sep 24, 2020 | 3.100 | 3.100 | 2.885 | 2.980 | 33,980 | -0.03(-1.00%) |
Sep 23, 2020 | 3.020 | 3.190 | 3.010 | 3.010 | 5,817 | -0.05(-1.63%) |
Sep 22, 2020 | 3.210 | 3.210 | 3.020 | 3.060 | 3,439 | -0.07(-2.24%) |
Sep 21, 2020 | 3.040 | 3.130 | 2.980 | 3.130 | 17,145 | -0.00(-0.16%) |
Sep 18, 2020 | 3.225 | 3.225 | 3.040 | 3.135 | 25,700 | -0.12(-3.83%) |
Sep 17, 2020 | 3.300 | 3.300 | 3.180 | 3.260 | 4,954 | -0.02(-0.61%) |
Sep 16, 2020 | 3.320 | 3.320 | 3.250 | 3.280 | 4,991 | -0.03(-0.91%) |
Sep 15, 2020 | 3.345 | 3.345 | 3.170 | 3.310 | 27,720 | +0.04(+1.22%) |
Sep 14, 2020 | 3.280 | 3.280 | 3.200 | 3.270 | 32,944 | +0.00(+0.00%) |
Sep 11, 2020 | 3.240 | 3.400 | 3.200 | 3.270 | 34,100 | +0.04(+1.24%) |
Sep 10, 2020 | 3.200 | 3.250 | 3.180 | 3.230 | 15,357 | -0.05(-1.52%) |
Sep 09, 2020 | 3.420 | 3.430 | 3.230 | 3.280 | 21,944 | -0.14(-4.09%) |
Sep 08, 2020 | 3.365 | 3.430 | 3.280 | 3.420 | 17,735 | +0.14(+4.27%) |
Sep 04, 2020 | 3.400 | 3.440 | 3.150 | 3.280 | 49,900 | -0.11(-3.24%) |
Sep 03, 2020 | 3.215 | 3.420 | 3.150 | 3.390 | 38,013 | +0.17(+5.28%) |
Sep 02, 2020 | 3.050 | 3.290 | 3.018 | 3.220 | 29,060 | +0.13(+4.21%) |
Sep 01, 2020 | 3.000 | 3.340 | 2.985 | 3.090 | 48,964 | +0.07(+2.32%) |
Aug 31, 2020 | 3.080 | 3.095 | 3.010 | 3.020 | 51,364 | -0.03(-0.98%) |
Aug 28, 2020 | 3.050 | 3.150 | 2.900 | 3.050 | 40,500 | +0.05(+1.67%) |
Aug 27, 2020 | 3.790 | 3.790 | 2.980 | 3.000 | 173,119 | -0.69(-18.70%) |
Aug 26, 2020 | 3.650 | 3.740 | 3.510 | 3.690 | 38,968 | +0.19(+5.43%) |
Aug 25, 2020 | 3.200 | 3.580 | 3.100 | 3.500 | 44,709 | +0.30(+9.37%) |
Aug 24, 2020 | 2.880 | 3.408 | 2.860 | 3.200 | 82,303 | +0.28(+9.59%) |
Aug 21, 2020 | 3.130 | 3.130 | 2.810 | 2.920 | 208,400 | -0.21(-6.71%) |
Aug 20, 2020 | 4.050 | 4.082 | 3.040 | 3.130 | 261,203 | -0.92(-22.72%) |
Aug 19, 2020 | 5.550 | 5.620 | 3.120 | 4.050 | 701,112 | -1.69(-29.38%) |
Aug 18, 2020 | 5.700 | 5.800 | 5.400 | 5.735 | 69,908 | +0.04(+0.61%) |
Aug 17, 2020 | 5.210 | 6.090 | 5.170 | 5.700 | 161,281 | +0.52(+10.04%) |
Aug 14, 2020 | 4.500 | 5.250 | 4.500 | 5.180 | 138,900 | +0.66(+14.60%) |
Aug 13, 2020 | 4.490 | 4.585 | 4.310 | 4.520 | 71,421 | +0.15(+3.43%) |
Aug 12, 2020 | 4.700 | 4.750 | 4.280 | 4.370 | 147,007 | -0.16(-3.53%) |
Aug 11, 2020 | 4.500 | 4.550 | 4.500 | 4.530 | 13,780 | +0.04(+0.78%) |
Aug 10, 2020 | 4.500 | 4.550 | 4.480 | 4.495 | 22,800 | +0.00(+0.11%) |
Aug 07, 2020 | 4.510 | 4.510 | 4.200 | 4.490 | 48,300 | -0.01(-0.22%) |
Aug 06, 2020 | 4.450 | 4.500 | 4.400 | 4.500 | 25,881 | +0.03(+0.67%) |
Aug 05, 2020 | 4.370 | 4.500 | 4.310 | 4.470 | 31,054 | +0.10(+2.29%) |
Aug 04, 2020 | 4.480 | 4.550 | 3.920 | 4.370 | 68,606 | -0.13(-2.89%) |
Aug 03, 2020 | 4.250 | 4.600 | 4.240 | 4.500 | 112,105 | +0.25(+5.88%) |
Jul 31, 2020 | 3.995 | 4.250 | 3.995 | 4.250 | 136,600 | +0.27(+6.78%) |
Jul 30, 2020 | 3.500 | 3.980 | 3.495 | 3.980 | 93,815 | +0.48(+13.88%) |
Jul 29, 2020 | 3.480 | 3.610 | 3.440 | 3.495 | 102,430 | +0.02(+0.53%) |
Jul 28, 2020 | 3.410 | 3.510 | 3.405 | 3.477 | 27,648 | +0.08(+2.25%) |
Jul 27, 2020 | 3.200 | 3.590 | 3.100 | 3.400 | 64,600 | +0.21(+6.75%) |
Jul 24, 2020 | 3.245 | 3.245 | 3.020 | 3.185 | 59,500 | -0.06(-2.00%) |
Jul 23, 2020 | 3.235 | 3.256 | 3.205 | 3.250 | 19,007 | -0.03(-0.91%) |
Jul 22, 2020 | 3.330 | 3.385 | 3.210 | 3.280 | 60,007 | -0.12(-3.53%) |
Jul 21, 2020 | 3.440 | 3.475 | 3.250 | 3.400 | 43,629 | -0.06(-1.73%) |
Jul 20, 2020 | 3.490 | 3.495 | 3.420 | 3.460 | 41,214 | -0.02(-0.72%) |
Jul 17, 2020 | 3.550 | 3.550 | 3.450 | 3.485 | 43,900 | -0.06(-1.69%) |
Jul 16, 2020 | 3.460 | 3.595 | 3.390 | 3.545 | 25,135 | +0.09(+2.60%) |
Jul 15, 2020 | 3.550 | 3.565 | 3.405 | 3.455 | 22,169 | -0.02(-0.43%) |
Jul 14, 2020 | 3.540 | 3.560 | 3.351 | 3.470 | 27,194 | -0.08(-2.18%) |
Jul 13, 2020 | 3.550 | 3.580 | 3.490 | 3.547 | 36,768 | -0.01(-0.21%) |
Jul 10, 2020 | 3.590 | 3.590 | 3.370 | 3.555 | 19,000 | +0.00(+0.00%) |
Jul 09, 2020 | 3.650 | 3.650 | 3.490 | 3.555 | 14,067 | -0.09(-2.60%) |
Jul 08, 2020 | 3.570 | 3.650 | 3.570 | 3.650 | 19,895 | +0.07(+1.96%) |
Jul 07, 2020 | 3.660 | 3.660 | 3.480 | 3.580 | 28,127 | -0.05(-1.38%) |
Jul 06, 2020 | 3.590 | 3.700 | 3.430 | 3.630 | 41,075 | +0.14(+4.01%) |
Jul 02, 2020 | 3.390 | 3.650 | 3.386 | 3.490 | 48,500 | +0.01(+0.29%) |
Jul 01, 2020 | 3.580 | 3.700 | 3.380 | 3.480 | 71,323 | -0.15(-4.13%) |
Jun 30, 2020 | 3.650 | 3.790 | 3.610 | 3.630 | 79,660 | +0.03(+0.83%) |
Jun 29, 2020 | 3.300 | 3.810 | 3.300 | 3.600 | 130,149 | +0.32(+9.76%) |
Jun 26, 2020 | 3.163 | 3.630 | 3.090 | 3.280 | 119,900 | +0.10(+3.14%) |
Jun 25, 2020 | 3.130 | 3.190 | 3.100 | 3.180 | 49,953 | +0.03(+0.95%) |
Jun 24, 2020 | 3.080 | 3.190 | 2.920 | 3.150 | 146,032 | +0.23(+8.06%) |
Jun 23, 2020 | 2.930 | 2.930 | 2.875 | 2.915 | 34,133 | -0.02(-0.51%) |
Jun 22, 2020 | 2.950 | 2.950 | 2.850 | 2.930 | 23,222 | -0.02(-0.68%) |
Jun 19, 2020 | 2.780 | 2.990 | 2.780 | 2.950 | 37,000 | +0.05(+1.73%) |
Jun 18, 2020 | 2.950 | 2.950 | 2.890 | 2.900 | 19,585 | -0.05(-1.70%) |
Jun 17, 2020 | 2.900 | 2.950 | 2.610 | 2.950 | 54,455 | +0.00(+0.00%) |
Jun 16, 2020 | 2.850 | 2.980 | 2.560 | 2.950 | 70,198 | +0.09(+3.15%) |
Jun 15, 2020 | 2.640 | 2.860 | 2.590 | 2.860 | 77,747 | +0.22(+8.33%) |
Jun 12, 2020 | 2.600 | 2.680 | 2.460 | 2.640 | 22,100 | +0.02(+0.76%) |
Jun 11, 2020 | 2.670 | 2.680 | 2.550 | 2.620 | 17,296 | -0.04(-1.69%) |
Jun 10, 2020 | 2.700 | 2.735 | 2.640 | 2.665 | 37,226 | -0.04(-1.30%) |
Jun 09, 2020 | 2.700 | 2.700 | 2.530 | 2.700 | 21,063 | +0.08(+3.05%) |
Jun 08, 2020 | 2.700 | 2.740 | 2.430 | 2.620 | 43,060 | -0.10(-3.68%) |
Jun 05, 2020 | 2.770 | 2.770 | 2.500 | 2.720 | 31,000 | -0.05(-1.81%) |
Jun 04, 2020 | 2.550 | 2.840 | 2.550 | 2.770 | 36,124 | -0.01(-0.36%) |
Jun 03, 2020 | 2.800 | 2.800 | 2.735 | 2.780 | 17,350 | -0.01(-0.36%) |
Jun 02, 2020 | 2.755 | 2.800 | 2.560 | 2.790 | 52,596 | +0.04(+1.45%) |
Jun 01, 2020 | 2.735 | 2.800 | 2.520 | 2.750 | 40,712 | +0.01(+0.36%) |
May 29, 2020 | 2.700 | 2.790 | 2.641 | 2.740 | 44,500 | +0.06(+2.24%) |
May 28, 2020 | 2.680 | 2.700 | 2.600 | 2.680 | 17,680 | +0.00(+0.00%) |
May 27, 2020 | 2.680 | 2.700 | 2.580 | 2.680 | 10,197 | -0.01(-0.56%) |
May 26, 2020 | 2.740 | 2.740 | 2.600 | 2.695 | 24,474 | -0.01(-0.19%) |
May 22, 2020 | 2.725 | 2.740 | 2.475 | 2.700 | 27,900 | -0.03(-1.10%) |
May 21, 2020 | 2.470 | 2.740 | 2.470 | 2.730 | 13,001 | -0.01(-0.36%) |
May 20, 2020 | 2.740 | 2.740 | 2.200 | 2.740 | 18,503 | +0.01(+0.36%) |
May 19, 2020 | 2.750 | 2.750 | 2.700 | 2.730 | 28,061 | -0.02(-0.55%) |
May 18, 2020 | 2.650 | 2.750 | 2.620 | 2.745 | 48,360 | +0.10(+3.58%) |
May 15, 2020 | 2.500 | 2.650 | 2.490 | 2.650 | 41,900 | +0.15(+6.00%) |
May 14, 2020 | 2.445 | 2.500 | 2.445 | 2.500 | 18,345 | +0.05(+2.04%) |
May 13, 2020 | 2.480 | 2.500 | 2.130 | 2.450 | 52,833 | -0.01(-0.41%) |
May 12, 2020 | 2.430 | 2.500 | 2.410 | 2.460 | 42,283 | +0.04(+1.65%) |
May 11, 2020 | 2.350 | 2.450 | 2.300 | 2.420 | 34,286 | +0.12(+5.22%) |
May 08, 2020 | 2.330 | 2.350 | 2.280 | 2.300 | 11,100 | +0.05(+2.22%) |
May 07, 2020 | 2.350 | 2.350 | 2.140 | 2.250 | 22,396 | +0.00(+0.00%) |
May 06, 2020 | 2.350 | 2.350 | 2.110 | 2.250 | 31,147 | -0.03(-1.32%) |
May 05, 2020 | 2.200 | 2.300 | 2.140 | 2.280 | 29,568 | +0.11(+5.07%) |
May 04, 2020 | 2.170 | 2.190 | 1.950 | 2.170 | 23,564 | +0.01(+0.46%) |
May 01, 2020 | 2.150 | 2.160 | 1.920 | 2.160 | 23,000 | -0.01(-0.46%) |
Apr 30, 2020 | 2.180 | 2.180 | 2.140 | 2.170 | 13,086 | +0.03(+1.40%) |
Apr 29, 2020 | 2.200 | 2.300 | 2.050 | 2.140 | 21,215 | -0.05(-2.28%) |
Apr 28, 2020 | 2.535 | 2.535 | 1.820 | 2.190 | 50,749 | -0.11(-4.78%) |
Apr 27, 2020 | 2.120 | 2.300 | 2.120 | 2.300 | 61,323 | +0.18(+8.50%) |
Apr 24, 2020 | 2.250 | 2.250 | 2.020 | 2.120 | 52,300 | +0.12(+5.99%) |
Apr 23, 2020 | 1.850 | 2.090 | 1.800 | 2.000 | 59,484 | +0.24(+13.64%) |
Apr 22, 2020 | 1.625 | 1.780 | 1.590 | 1.760 | 59,985 | +0.17(+10.69%) |
Apr 21, 2020 | 1.650 | 1.650 | 1.560 | 1.590 | 27,363 | +0.01(+0.63%) |
Apr 20, 2020 | 1.550 | 1.650 | 1.480 | 1.580 | 12,347 | +0.08(+5.33%) |
Apr 17, 2020 | 1.600 | 1.700 | 1.470 | 1.500 | 17,500 | -0.08(-5.06%) |
Apr 16, 2020 | 1.580 | 1.600 | 1.400 | 1.580 | 13,663 | +0.02(+1.28%) |
Apr 15, 2020 | 1.565 | 1.570 | 1.550 | 1.560 | 8,856 | -0.01(-0.64%) |
Apr 14, 2020 | 1.610 | 1.635 | 1.570 | 1.570 | 9,109 | -0.03(-1.88%) |
Apr 13, 2020 | 1.300 | 1.690 | 1.300 | 1.600 | 83,311 | +0.20(+14.29%) |
Apr 09, 2020 | 1.310 | 1.430 | 1.310 | 1.400 | 5,800 | +0.02(+1.45%) |
Apr 08, 2020 | 1.430 | 1.430 | 1.360 | 1.380 | 5,724 | -0.04(-2.82%) |
Apr 07, 2020 | 1.434 | 1.470 | 1.280 | 1.420 | 10,058 | -0.03(-2.07%) |
Apr 06, 2020 | 1.350 | 1.450 | 1.340 | 1.450 | 16,916 | +0.11(+8.21%) |
Apr 03, 2020 | 1.365 | 1.365 | 1.260 | 1.340 | 5,500 | +0.04(+3.08%) |
Apr 02, 2020 | 1.350 | 1.390 | 1.210 | 1.300 | 11,392 | +0.06(+4.84%) |
Apr 01, 2020 | 1.200 | 1.400 | 1.200 | 1.240 | 12,411 | -0.07(-5.34%) |
Mar 31, 2020 | 1.470 | 1.500 | 1.010 | 1.310 | 56,362 | -0.07(-5.42%) |
Mar 30, 2020 | 1.140 | 1.560 | 1.140 | 1.385 | 16,638 | +0.24(+21.48%) |
Mar 27, 2020 | 1.260 | 1.260 | 1.140 | 1.140 | 9,000 | -0.12(-9.52%) |
Mar 26, 2020 | 1.390 | 1.390 | 1.250 | 1.260 | 30,938 | -0.13(-9.35%) |
Mar 25, 2020 | 1.250 | 1.390 | 1.230 | 1.390 | 7,951 | +0.16(+13.01%) |
Mar 24, 2020 | 1.300 | 1.300 | 0.8950 | 1.230 | 32,442 | +0.01(+0.82%) |
Mar 23, 2020 | 1.170 | 1.340 | 1.160 | 1.220 | 9,736 | -0.08(-6.15%) |
Mar 20, 2020 | 1.290 | 1.540 | 1.190 | 1.300 | 11,800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.9400 | 1.350 | 0.9400 | 1.300 | 18,871 | +0.18(+16.07%) |
Mar 18, 2020 | 0.9650 | 1.120 | 0.9500 | 1.120 | 3,901 | +0.00(+0.00%) |
Mar 17, 2020 | 1.150 | 1.160 | 0.8200 | 1.120 | 17,111 | -0.03(-2.61%) |
Mar 16, 2020 | 1.220 | 1.250 | 0.6101 | 1.150 | 5,061 | -0.07(-5.74%) |
Mar 13, 2020 | 1.250 | 1.290 | 0.7500 | 1.220 | 19,300 | +0.01(+0.83%) |
Mar 12, 2020 | 1.100 | 1.210 | 0.9800 | 1.210 | 18,871 | -0.01(-0.41%) |
Mar 11, 2020 | 1.320 | 1.320 | 1.170 | 1.215 | 10,711 | -0.00(-0.41%) |
Mar 10, 2020 | 1.200 | 1.320 | 1.200 | 1.220 | 3,721 | +0.02(+1.67%) |
Mar 09, 2020 | 1.250 | 1.290 | 1.200 | 1.200 | 13,600 | -0.11(-8.40%) |
Mar 06, 2020 | 1.280 | 1.310 | 1.250 | 1.310 | 13,500 | +0.02(+1.16%) |
Mar 05, 2020 | 1.350 | 1.350 | 1.260 | 1.295 | 5,905 | -0.04(-2.63%) |
Mar 04, 2020 | 1.275 | 1.400 | 1.275 | 1.330 | 4,555 | +0.02(+1.53%) |
Mar 03, 2020 | 1.340 | 1.450 | 1.280 | 1.310 | 6,795 | -0.03(-2.23%) |
Mar 02, 2020 | 1.205 | 1.350 | 1.205 | 1.340 | 11,779 | -0.01(-0.75%) |
Feb 28, 2020 | 1.615 | 1.620 | 1.210 | 1.350 | 37,200 | -0.27(-16.67%) |
Feb 27, 2020 | 1.630 | 1.630 | 1.500 | 1.620 | 16,637 | +0.02(+1.25%) |
Feb 26, 2020 | 1.630 | 1.630 | 1.560 | 1.600 | 6,398 | +0.10(+6.67%) |
Feb 25, 2020 | 1.500 | 1.640 | 1.500 | 1.500 | 16,690 | -0.07(-4.46%) |
Feb 24, 2020 | 1.680 | 1.680 | 1.460 | 1.570 | 9,337 | +0.01(+0.64%) |
Feb 21, 2020 | 1.640 | 1.680 | 1.560 | 1.560 | 4,200 | +0.01(+0.32%) |
Feb 20, 2020 | 1.500 | 1.600 | 1.470 | 1.555 | 14,977 | -0.01(-0.32%) |
Feb 19, 2020 | 1.720 | 1.720 | 1.550 | 1.560 | 26,974 | -0.13(-7.69%) |
Feb 18, 2020 | 1.600 | 1.710 | 1.600 | 1.690 | 20,514 | +0.09(+5.62%) |
Feb 14, 2020 | 1.585 | 1.700 | 1.570 | 1.600 | 3,500 | +0.00(+0.00%) |
Feb 13, 2020 | 1.640 | 1.700 | 1.525 | 1.600 | 36,648 | +0.10(+6.67%) |
Feb 12, 2020 | 1.270 | 1.690 | 1.250 | 1.500 | 61,699 | +0.24(+19.05%) |
Feb 11, 2020 | 1.255 | 1.270 | 1.230 | 1.260 | 3,037 | +0.01(+0.80%) |
Feb 10, 2020 | 1.260 | 1.270 | 1.250 | 1.250 | 3,472 | -0.04(-3.10%) |
Feb 07, 2020 | 1.280 | 1.340 | 1.220 | 1.290 | 2,700 | -0.01(-0.77%) |
Feb 06, 2020 | 1.265 | 1.320 | 1.230 | 1.300 | 4,656 | +0.04(+3.17%) |
Feb 05, 2020 | 1.235 | 1.310 | 1.228 | 1.260 | 9,793 | +0.03(+2.44%) |
Feb 04, 2020 | 1.180 | 1.240 | 1.080 | 1.230 | 12,625 | +0.05(+4.24%) |