Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.440 | 5.310 | 3.395 | 4.350 | 1,533,200 | +0.91(+26.45%) |
Jan 28, 2021 | 3.610 | 3.700 | 3.360 | 3.440 | 98,018 | -0.17(-4.71%) |
Jan 27, 2021 | 3.710 | 3.880 | 3.520 | 3.610 | 122,333 | -0.06(-1.63%) |
Jan 26, 2021 | 3.670 | 3.730 | 3.600 | 3.670 | 89,460 | +0.00(+0.00%) |
Jan 25, 2021 | 3.650 | 3.710 | 3.400 | 3.670 | 102,765 | +0.07(+1.94%) |
Jan 22, 2021 | 3.400 | 3.670 | 3.290 | 3.600 | 92,800 | +0.15(+4.35%) |
Jan 21, 2021 | 3.440 | 3.480 | 3.150 | 3.450 | 102,008 | -0.03(-0.86%) |
Jan 20, 2021 | 3.730 | 3.730 | 3.360 | 3.480 | 171,843 | -0.23(-6.20%) |
Jan 19, 2021 | 3.700 | 3.750 | 3.530 | 3.710 | 109,063 | +0.12(+3.34%) |
Jan 15, 2021 | 3.900 | 3.950 | 3.450 | 3.590 | 264,100 | -0.31(-7.95%) |
Jan 14, 2021 | 3.580 | 3.900 | 3.450 | 3.900 | 218,408 | +0.48(+14.04%) |
Jan 13, 2021 | 3.580 | 3.600 | 3.060 | 3.420 | 334,106 | -0.17(-4.74%) |
Jan 12, 2021 | 3.330 | 3.920 | 3.330 | 3.590 | 588,325 | +0.26(+7.81%) |
Jan 11, 2021 | 2.990 | 3.420 | 2.980 | 3.330 | 332,386 | +0.40(+13.65%) |
Jan 08, 2021 | 2.600 | 2.950 | 2.550 | 2.930 | 264,900 | +0.40(+15.81%) |
Jan 07, 2021 | 2.330 | 2.560 | 2.330 | 2.530 | 69,476 | +0.11(+4.55%) |
Jan 06, 2021 | 2.590 | 2.590 | 2.330 | 2.420 | 91,789 | -0.12(-4.72%) |
Jan 05, 2021 | 2.210 | 2.550 | 2.210 | 2.540 | 90,059 | +0.33(+14.93%) |
Jan 04, 2021 | 2.260 | 2.320 | 2.120 | 2.210 | 91,669 | -0.04(-1.78%) |
Dec 31, 2020 | 2.250 | 2.250 | 2.250 | 74,333 | +0.04(+1.81%) | |
Dec 30, 2020 | 2.260 | 2.300 | 2.170 | 2.210 | 74,333 | -0.06(-2.64%) |
Dec 29, 2020 | 2.320 | 2.353 | 2.200 | 2.270 | 86,049 | -0.08(-3.40%) |
Dec 28, 2020 | 2.370 | 2.460 | 2.320 | 2.350 | 42,551 | -0.04(-1.67%) |
Dec 24, 2020 | 2.500 | 2.500 | 2.390 | 2.390 | 28,100 | -0.10(-4.02%) |
Dec 23, 2020 | 2.350 | 2.530 | 2.270 | 2.490 | 119,195 | +0.23(+10.18%) |
Dec 22, 2020 | 2.290 | 2.310 | 2.170 | 2.260 | 72,151 | -0.02(-0.82%) |
Dec 21, 2020 | 2.420 | 2.432 | 2.260 | 2.279 | 57,155 | -0.17(-6.99%) |
Dec 18, 2020 | 2.450 | 2.460 | 2.410 | 2.450 | 70,700 | -0.01(-0.41%) |
Dec 17, 2020 | 2.410 | 2.510 | 2.390 | 2.460 | 35,155 | +0.05(+2.07%) |
Dec 16, 2020 | 2.410 | 2.550 | 2.361 | 2.410 | 51,788 | +0.15(+6.64%) |
Dec 15, 2020 | 2.360 | 2.470 | 2.260 | 2.260 | 102,073 | -0.10(-4.24%) |
Dec 14, 2020 | 2.500 | 2.530 | 2.360 | 2.360 | 75,972 | -0.15(-5.98%) |
Dec 11, 2020 | 2.600 | 2.600 | 2.460 | 2.510 | 41,400 | -0.10(-3.83%) |
Dec 10, 2020 | 2.450 | 2.670 | 2.410 | 2.610 | 82,345 | +0.16(+6.53%) |
Dec 09, 2020 | 2.790 | 2.850 | 2.450 | 2.450 | 181,586 | -0.33(-11.87%) |
Dec 08, 2020 | 2.780 | 2.850 | 2.720 | 2.780 | 72,304 | -0.02(-0.71%) |
Dec 07, 2020 | 2.850 | 2.850 | 2.710 | 2.800 | 107,415 | -0.06(-2.10%) |
Dec 04, 2020 | 2.660 | 2.890 | 2.660 | 2.860 | 190,500 | +0.18(+6.72%) |
Dec 03, 2020 | 2.580 | 2.700 | 2.580 | 2.680 | 67,681 | +0.01(+0.37%) |
Dec 02, 2020 | 2.800 | 2.800 | 2.600 | 2.670 | 108,584 | -0.15(-5.32%) |
Dec 01, 2020 | 2.800 | 2.930 | 2.560 | 2.820 | 380,421 | +0.02(+0.71%) |
Nov 30, 2020 | 2.750 | 3.090 | 2.520 | 2.800 | 1,824,428 | +0.63(+29.03%) |
Nov 27, 2020 | 2.000 | 2.180 | 1.970 | 2.170 | 179,900 | +0.17(+8.50%) |
Nov 25, 2020 | 2.040 | 2.070 | 1.900 | 2.000 | 73,100 | -0.03(-1.48%) |
Nov 24, 2020 | 1.990 | 2.050 | 1.910 | 2.030 | 102,474 | +0.04(+2.01%) |
Nov 23, 2020 | 1.890 | 2.000 | 1.840 | 1.990 | 96,784 | -0.06(-2.93%) |
Nov 20, 2020 | 2.100 | 2.110 | 2.020 | 2.050 | 53,900 | +0.00(+0.00%) |
Nov 19, 2020 | 1.980 | 2.110 | 1.959 | 2.050 | 85,005 | +0.11(+5.67%) |
Nov 18, 2020 | 1.940 | 1.960 | 1.900 | 1.940 | 99,964 | +0.05(+2.65%) |
Nov 17, 2020 | 1.890 | 1.940 | 1.860 | 1.890 | 41,493 | +0.00(+0.00%) |
Nov 16, 2020 | 1.790 | 1.900 | 1.790 | 1.890 | 53,079 | +0.13(+7.39%) |
Nov 13, 2020 | 1.790 | 1.807 | 1.670 | 1.760 | 41,000 | -0.02(-1.12%) |
Nov 12, 2020 | 1.870 | 1.960 | 1.730 | 1.780 | 80,960 | +0.00(+0.00%) |
Nov 11, 2020 | 1.580 | 1.820 | 1.580 | 1.780 | 121,330 | +0.20(+12.66%) |
Nov 10, 2020 | 1.590 | 1.600 | 1.500 | 1.580 | 34,735 | +0.01(+0.64%) |
Nov 09, 2020 | 1.580 | 1.620 | 1.560 | 1.570 | 41,468 | +0.07(+4.67%) |
Nov 06, 2020 | 1.500 | 1.520 | 1.497 | 1.500 | 27,700 | -0.01(-0.66%) |
Nov 05, 2020 | 1.520 | 1.550 | 1.490 | 1.510 | 21,267 | +0.01(+0.33%) |
Nov 04, 2020 | 1.560 | 1.560 | 1.490 | 1.505 | 11,802 | -0.03(-1.63%) |
Nov 03, 2020 | 1.560 | 1.560 | 1.500 | 1.530 | 15,472 | +0.03(+2.00%) |
Nov 02, 2020 | 1.490 | 1.519 | 1.480 | 1.500 | 17,787 | -0.01(-0.66%) |
Oct 30, 2020 | 1.520 | 1.520 | 1.450 | 1.510 | 11,700 | -0.02(-1.31%) |
Oct 29, 2020 | 1.520 | 1.540 | 1.500 | 1.530 | 30,775 | +0.02(+1.32%) |
Oct 28, 2020 | 1.490 | 1.510 | 1.450 | 1.510 | 18,672 | -0.02(-1.31%) |
Oct 27, 2020 | 1.550 | 1.570 | 1.500 | 1.530 | 34,479 | -0.04(-2.50%) |
Oct 26, 2020 | 1.520 | 1.580 | 1.520 | 1.569 | 10,661 | +0.01(+0.60%) |
Oct 23, 2020 | 1.690 | 1.720 | 1.450 | 1.560 | 83,900 | -0.11(-6.60%) |
Oct 22, 2020 | 1.650 | 1.690 | 1.630 | 1.670 | 41,635 | +0.02(+1.22%) |
Oct 21, 2020 | 1.670 | 1.700 | 1.650 | 1.650 | 24,975 | -0.02(-1.20%) |
Oct 20, 2020 | 1.720 | 1.740 | 1.660 | 1.670 | 45,116 | -0.05(-2.91%) |
Oct 19, 2020 | 1.790 | 1.790 | 1.720 | 1.720 | 16,473 | -0.03(-1.99%) |
Oct 16, 2020 | 1.760 | 1.780 | 1.706 | 1.755 | 26,700 | -0.01(-0.28%) |
Oct 15, 2020 | 1.780 | 1.790 | 1.750 | 1.760 | 8,577 | -0.01(-0.56%) |
Oct 14, 2020 | 1.810 | 1.826 | 1.770 | 1.770 | 32,879 | -0.06(-3.28%) |
Oct 13, 2020 | 1.870 | 1.870 | 1.810 | 1.830 | 13,111 | -0.03(-1.57%) |
Oct 12, 2020 | 1.877 | 1.884 | 1.820 | 1.859 | 10,448 | -0.01(-0.58%) |
Oct 09, 2020 | 1.940 | 1.940 | 1.870 | 1.870 | 22,000 | -0.04(-2.35%) |
Oct 08, 2020 | 1.840 | 1.921 | 1.840 | 1.915 | 20,178 | +0.06(+3.51%) |
Oct 07, 2020 | 1.900 | 1.900 | 1.820 | 1.850 | 21,909 | -0.01(-0.54%) |
Oct 06, 2020 | 1.930 | 1.960 | 1.850 | 1.860 | 41,309 | -0.06(-3.12%) |
Oct 05, 2020 | 1.920 | 1.990 | 1.890 | 1.920 | 63,615 | +0.01(+0.52%) |
Oct 02, 2020 | 1.820 | 1.910 | 1.820 | 1.910 | 39,700 | +0.10(+5.52%) |
Oct 01, 2020 | 1.790 | 1.820 | 1.750 | 1.810 | 29,885 | +0.05(+2.84%) |
Sep 30, 2020 | 1.780 | 1.805 | 1.730 | 1.760 | 16,873 | -0.04(-2.22%) |
Sep 29, 2020 | 1.750 | 1.820 | 1.730 | 1.800 | 7,491 | +0.06(+3.45%) |
Sep 28, 2020 | 1.800 | 1.800 | 1.740 | 1.740 | 25,792 | -0.03(-1.69%) |
Sep 25, 2020 | 1.770 | 1.790 | 1.750 | 1.770 | 13,600 | +0.01(+0.57%) |
Sep 24, 2020 | 1.760 | 1.790 | 1.730 | 1.760 | 23,058 | +0.02(+1.15%) |
Sep 23, 2020 | 1.770 | 1.770 | 1.700 | 1.740 | 11,364 | +0.01(+0.58%) |
Sep 22, 2020 | 1.800 | 1.800 | 1.730 | 1.730 | 10,083 | -0.04(-2.26%) |
Sep 21, 2020 | 1.780 | 1.780 | 1.710 | 1.770 | 37,451 | +0.03(+1.72%) |
Sep 18, 2020 | 1.730 | 1.780 | 1.730 | 1.740 | 8,900 | +0.00(+0.00%) |
Sep 17, 2020 | 1.720 | 1.780 | 1.720 | 1.740 | 5,770 | +0.00(+0.00%) |
Sep 16, 2020 | 1.790 | 1.830 | 1.740 | 1.740 | 9,620 | -0.01(-0.29%) |
Sep 15, 2020 | 1.750 | 1.770 | 1.730 | 1.745 | 13,671 | +0.03(+1.46%) |
Sep 14, 2020 | 1.730 | 1.790 | 1.720 | 1.720 | 59,758 | -0.03(-1.71%) |
Sep 11, 2020 | 1.780 | 1.800 | 1.750 | 1.750 | 21,000 | -0.03(-1.69%) |
Sep 10, 2020 | 1.800 | 1.830 | 1.770 | 1.780 | 10,218 | +0.00(+0.00%) |
Sep 09, 2020 | 1.790 | 1.820 | 1.750 | 1.780 | 27,680 | -0.01(-0.56%) |
Sep 08, 2020 | 1.810 | 1.830 | 1.770 | 1.790 | 4,299 | -0.02(-1.10%) |
Sep 04, 2020 | 1.830 | 1.840 | 1.750 | 1.810 | 14,700 | -0.02(-1.04%) |
Sep 03, 2020 | 1.820 | 1.860 | 1.800 | 1.829 | 11,842 | -0.04(-2.19%) |
Sep 02, 2020 | 1.820 | 1.880 | 1.730 | 1.870 | 66,792 | +0.01(+0.54%) |
Sep 01, 2020 | 1.880 | 1.880 | 1.830 | 1.860 | 25,987 | -0.05(-2.62%) |
Aug 31, 2020 | 2.020 | 2.020 | 1.889 | 1.910 | 12,472 | -0.07(-3.54%) |
Aug 28, 2020 | 1.900 | 2.026 | 1.900 | 1.980 | 37,100 | +0.09(+4.76%) |
Aug 27, 2020 | 1.930 | 1.950 | 1.890 | 1.890 | 11,845 | -0.04(-2.07%) |
Aug 26, 2020 | 1.850 | 2.030 | 1.850 | 1.930 | 51,921 | +0.05(+2.66%) |
Aug 25, 2020 | 1.950 | 1.950 | 1.830 | 1.880 | 41,165 | +0.06(+3.30%) |
Aug 24, 2020 | 1.980 | 1.980 | 1.800 | 1.820 | 24,954 | -0.10(-5.21%) |
Aug 21, 2020 | 1.950 | 2.100 | 1.890 | 1.920 | 74,800 | +0.00(+0.00%) |
Aug 20, 2020 | 1.970 | 1.970 | 1.850 | 1.920 | 72,163 | +0.08(+4.35%) |
Aug 19, 2020 | 1.720 | 1.900 | 1.720 | 1.840 | 105,133 | +0.12(+6.98%) |
Aug 18, 2020 | 1.780 | 1.830 | 1.720 | 1.720 | 53,237 | -0.07(-3.91%) |
Aug 17, 2020 | 1.820 | 1.830 | 1.770 | 1.790 | 44,819 | -0.03(-1.65%) |
Aug 14, 2020 | 1.860 | 1.880 | 1.790 | 1.820 | 40,900 | -0.06(-3.19%) |
Aug 13, 2020 | 1.880 | 1.900 | 1.870 | 1.880 | 11,213 | +0.00(+0.18%) |
Aug 12, 2020 | 1.930 | 1.930 | 1.850 | 1.877 | 45,650 | -0.03(-1.74%) |
Aug 11, 2020 | 1.900 | 1.970 | 1.880 | 1.910 | 65,603 | +0.00(+0.00%) |
Aug 10, 2020 | 1.900 | 1.940 | 1.860 | 1.910 | 14,600 | +0.01(+0.53%) |
Aug 07, 2020 | 1.880 | 1.945 | 1.849 | 1.900 | 23,900 | +0.01(+0.53%) |
Aug 06, 2020 | 1.950 | 1.960 | 1.822 | 1.890 | 39,421 | -0.07(-3.57%) |
Aug 05, 2020 | 1.920 | 1.970 | 1.920 | 1.960 | 12,382 | +0.02(+1.03%) |
Aug 04, 2020 | 1.950 | 1.970 | 1.910 | 1.940 | 21,334 | -0.01(-0.51%) |
Aug 03, 2020 | 1.880 | 2.080 | 1.870 | 1.950 | 158,340 | +0.04(+2.09%) |
Jul 31, 2020 | 1.890 | 1.920 | 1.850 | 1.910 | 17,400 | +0.01(+0.53%) |
Jul 30, 2020 | 1.800 | 1.920 | 1.800 | 1.900 | 33,216 | +0.02(+1.06%) |
Jul 29, 2020 | 2.000 | 2.010 | 1.880 | 1.880 | 51,238 | -0.08(-4.08%) |
Jul 28, 2020 | 1.990 | 2.007 | 1.945 | 1.960 | 13,415 | -0.02(-1.01%) |
Jul 27, 2020 | 1.930 | 2.000 | 1.860 | 1.980 | 46,262 | +0.06(+3.13%) |
Jul 24, 2020 | 1.860 | 1.930 | 1.800 | 1.920 | 36,100 | +0.05(+2.67%) |
Jul 23, 2020 | 1.960 | 1.980 | 1.860 | 1.870 | 94,701 | -0.10(-5.08%) |
Jul 22, 2020 | 1.990 | 2.060 | 1.960 | 1.970 | 35,171 | -0.03(-1.50%) |
Jul 21, 2020 | 1.950 | 2.050 | 1.950 | 2.000 | 33,736 | +0.03(+1.52%) |
Jul 20, 2020 | 2.000 | 2.030 | 1.920 | 1.970 | 54,091 | -0.04(-1.99%) |
Jul 17, 2020 | 2.030 | 2.060 | 2.000 | 2.010 | 54,800 | -0.04(-1.95%) |
Jul 16, 2020 | 2.100 | 2.100 | 2.020 | 2.050 | 30,322 | -0.04(-1.91%) |
Jul 15, 2020 | 2.090 | 2.100 | 2.040 | 2.090 | 25,010 | +0.05(+2.45%) |
Jul 14, 2020 | 2.060 | 2.110 | 2.020 | 2.040 | 41,021 | -0.02(-0.97%) |
Jul 13, 2020 | 2.170 | 2.210 | 2.050 | 2.060 | 38,913 | -0.11(-5.07%) |
Jul 10, 2020 | 2.050 | 2.230 | 2.050 | 2.170 | 73,200 | +0.12(+5.85%) |
Jul 09, 2020 | 2.140 | 2.140 | 2.050 | 2.050 | 38,062 | -0.14(-6.39%) |
Jul 08, 2020 | 2.170 | 2.190 | 2.050 | 2.190 | 30,013 | +0.04(+1.86%) |
Jul 07, 2020 | 2.110 | 2.200 | 2.060 | 2.150 | 31,920 | +0.00(+0.00%) |
Jul 06, 2020 | 2.110 | 2.161 | 2.060 | 2.150 | 64,160 | +0.09(+4.37%) |
Jul 02, 2020 | 2.130 | 2.160 | 2.060 | 2.060 | 27,800 | -0.06(-2.83%) |
Jul 01, 2020 | 2.150 | 2.240 | 2.070 | 2.120 | 20,374 | +0.01(+0.47%) |
Jun 30, 2020 | 2.180 | 2.180 | 2.060 | 2.110 | 29,910 | -0.09(-4.09%) |
Jun 29, 2020 | 2.150 | 2.240 | 2.080 | 2.200 | 46,052 | +0.15(+7.32%) |
Jun 26, 2020 | 2.070 | 2.100 | 2.000 | 2.050 | 78,100 | -0.06(-2.84%) |
Jun 25, 2020 | 2.020 | 2.150 | 2.020 | 2.110 | 54,664 | +0.02(+0.96%) |
Jun 24, 2020 | 2.160 | 2.200 | 1.988 | 2.090 | 171,039 | -0.17(-7.52%) |
Jun 23, 2020 | 2.260 | 2.281 | 2.160 | 2.260 | 44,729 | +0.03(+1.35%) |
Jun 22, 2020 | 2.400 | 2.400 | 2.190 | 2.230 | 54,859 | -0.15(-6.30%) |
Jun 19, 2020 | 2.240 | 2.430 | 2.180 | 2.380 | 233,800 | +0.23(+10.70%) |
Jun 18, 2020 | 2.070 | 2.170 | 2.020 | 2.150 | 224,897 | +0.12(+5.91%) |
Jun 17, 2020 | 2.110 | 2.150 | 2.030 | 2.030 | 134,970 | -0.07(-3.10%) |
Jun 16, 2020 | 2.090 | 2.170 | 2.070 | 2.095 | 176,809 | +0.05(+2.20%) |
Jun 15, 2020 | 2.020 | 2.140 | 2.020 | 2.050 | 94,909 | +0.00(+0.00%) |
Jun 12, 2020 | 2.200 | 2.260 | 2.035 | 2.050 | 146,300 | -0.07(-3.30%) |
Jun 11, 2020 | 2.090 | 2.240 | 2.020 | 2.120 | 116,021 | -0.13(-5.78%) |
Jun 10, 2020 | 2.500 | 2.525 | 2.160 | 2.250 | 156,538 | -0.25(-10.00%) |
Jun 09, 2020 | 2.630 | 2.720 | 2.470 | 2.500 | 104,855 | -0.22(-8.09%) |
Jun 08, 2020 | 2.650 | 2.750 | 2.410 | 2.720 | 218,533 | +0.12(+4.62%) |
Jun 05, 2020 | 2.470 | 2.600 | 2.350 | 2.600 | 131,900 | +0.16(+6.56%) |
Jun 04, 2020 | 2.450 | 2.510 | 2.240 | 2.440 | 81,924 | -0.11(-4.31%) |
Jun 03, 2020 | 2.360 | 2.580 | 2.360 | 2.550 | 194,361 | +0.22(+9.44%) |
Jun 02, 2020 | 2.230 | 2.333 | 2.230 | 2.330 | 20,706 | +0.06(+2.64%) |
Jun 01, 2020 | 2.230 | 2.410 | 2.171 | 2.270 | 46,546 | +0.08(+3.65%) |
May 29, 2020 | 2.200 | 2.295 | 2.165 | 2.190 | 36,200 | -0.07(-3.10%) |
May 28, 2020 | 2.400 | 2.400 | 2.250 | 2.260 | 40,988 | -0.15(-6.22%) |
May 27, 2020 | 2.180 | 2.460 | 2.150 | 2.410 | 114,882 | +0.25(+11.57%) |
May 26, 2020 | 2.200 | 2.255 | 2.100 | 2.160 | 63,568 | +0.02(+0.93%) |
May 22, 2020 | 2.190 | 2.220 | 2.100 | 2.140 | 45,300 | -0.05(-2.28%) |
May 21, 2020 | 2.100 | 2.260 | 2.060 | 2.190 | 56,256 | +0.12(+5.80%) |
May 20, 2020 | 2.100 | 2.100 | 2.020 | 2.070 | 34,734 | +0.03(+1.47%) |
May 19, 2020 | 2.100 | 2.100 | 1.975 | 2.040 | 38,965 | -0.05(-2.39%) |
May 18, 2020 | 1.930 | 2.120 | 1.915 | 2.090 | 78,931 | +0.21(+11.17%) |
May 15, 2020 | 1.850 | 1.970 | 1.810 | 1.880 | 35,000 | +0.08(+4.44%) |
May 14, 2020 | 1.740 | 1.880 | 1.730 | 1.800 | 49,459 | +0.01(+0.56%) |
May 13, 2020 | 1.910 | 1.910 | 1.690 | 1.790 | 170,089 | -0.12(-6.28%) |
May 12, 2020 | 2.000 | 2.000 | 1.870 | 1.910 | 67,138 | -0.11(-5.44%) |
May 11, 2020 | 2.060 | 2.075 | 1.980 | 2.020 | 45,412 | -0.03(-1.47%) |
May 08, 2020 | 2.120 | 2.130 | 1.994 | 2.050 | 35,800 | +0.04(+1.99%) |
May 07, 2020 | 2.100 | 2.100 | 1.920 | 2.010 | 48,825 | -0.10(-4.74%) |
May 06, 2020 | 2.070 | 2.110 | 1.990 | 2.110 | 57,631 | +0.05(+2.43%) |
May 05, 2020 | 2.360 | 2.360 | 2.050 | 2.060 | 80,041 | -0.23(-10.04%) |
May 04, 2020 | 2.250 | 2.350 | 2.247 | 2.290 | 33,528 | -0.04(-1.72%) |
May 01, 2020 | 2.350 | 2.380 | 2.250 | 2.330 | 33,000 | -0.04(-1.68%) |
Apr 30, 2020 | 2.320 | 2.375 | 2.245 | 2.370 | 44,661 | +0.07(+3.04%) |
Apr 29, 2020 | 2.430 | 2.440 | 2.218 | 2.300 | 86,420 | -0.03(-1.29%) |
Apr 28, 2020 | 2.410 | 2.535 | 2.234 | 2.330 | 71,689 | +0.06(+2.55%) |
Apr 27, 2020 | 2.240 | 2.420 | 2.240 | 2.272 | 106,489 | +0.03(+1.43%) |
Apr 24, 2020 | 2.270 | 2.300 | 2.115 | 2.240 | 58,500 | -0.04(-1.75%) |
Apr 23, 2020 | 2.350 | 2.550 | 2.270 | 2.280 | 58,201 | -0.04(-1.51%) |
Apr 22, 2020 | 2.280 | 2.400 | 2.270 | 2.315 | 53,260 | +0.07(+3.35%) |
Apr 21, 2020 | 2.190 | 2.280 | 2.110 | 2.240 | 66,962 | +0.10(+4.67%) |
Apr 20, 2020 | 2.280 | 2.300 | 2.086 | 2.140 | 80,626 | -0.07(-3.24%) |
Apr 17, 2020 | 2.230 | 2.293 | 2.145 | 2.212 | 36,400 | +0.11(+5.31%) |
Apr 16, 2020 | 2.220 | 2.310 | 2.020 | 2.100 | 74,744 | -0.13(-5.83%) |
Apr 15, 2020 | 2.280 | 2.350 | 2.110 | 2.230 | 76,733 | -0.12(-5.11%) |
Apr 14, 2020 | 2.250 | 2.470 | 2.205 | 2.350 | 98,249 | +0.16(+7.31%) |
Apr 13, 2020 | 2.040 | 2.240 | 1.940 | 2.190 | 75,698 | +0.15(+7.35%) |
Apr 09, 2020 | 2.010 | 2.150 | 1.960 | 2.040 | 91,800 | +0.06(+3.03%) |
Apr 08, 2020 | 2.050 | 2.050 | 1.920 | 1.980 | 41,921 | +0.00(+0.00%) |
Apr 07, 2020 | 1.960 | 2.180 | 1.927 | 1.980 | 46,573 | +0.04(+2.06%) |
Apr 06, 2020 | 2.000 | 2.200 | 1.890 | 1.940 | 66,641 | +0.02(+1.04%) |
Apr 03, 2020 | 2.000 | 2.000 | 1.909 | 1.920 | 30,900 | -0.07(-3.52%) |
Apr 02, 2020 | 2.250 | 2.420 | 1.970 | 1.990 | 60,656 | -0.22(-9.95%) |
Apr 01, 2020 | 2.170 | 2.320 | 2.130 | 2.210 | 30,922 | -0.10(-4.33%) |
Mar 31, 2020 | 2.180 | 2.426 | 2.160 | 2.310 | 31,923 | +0.03(+1.32%) |
Mar 30, 2020 | 2.300 | 2.390 | 2.124 | 2.280 | 115,289 | +0.19(+9.09%) |
Mar 27, 2020 | 1.870 | 2.170 | 1.833 | 2.090 | 99,000 | +0.09(+4.50%) |
Mar 26, 2020 | 2.020 | 2.090 | 1.890 | 2.000 | 79,468 | +0.12(+6.38%) |
Mar 25, 2020 | 1.640 | 2.010 | 1.640 | 1.880 | 105,525 | +0.32(+20.51%) |
Mar 24, 2020 | 1.560 | 1.581 | 1.302 | 1.560 | 173,915 | +0.11(+7.59%) |
Mar 23, 2020 | 1.670 | 1.710 | 1.440 | 1.450 | 107,572 | -0.24(-14.20%) |
Mar 20, 2020 | 1.840 | 1.903 | 1.630 | 1.690 | 80,000 | -0.02(-1.17%) |
Mar 19, 2020 | 1.580 | 1.796 | 1.580 | 1.710 | 56,526 | +0.05(+3.01%) |
Mar 18, 2020 | 1.630 | 1.755 | 1.540 | 1.660 | 75,323 | -0.11(-6.21%) |
Mar 17, 2020 | 2.130 | 2.233 | 1.730 | 1.770 | 101,683 | -0.32(-15.31%) |
Mar 16, 2020 | 2.330 | 2.500 | 2.080 | 2.090 | 58,802 | -0.44(-17.39%) |
Mar 13, 2020 | 2.610 | 2.668 | 2.480 | 2.530 | 67,500 | +0.08(+3.27%) |
Mar 12, 2020 | 2.600 | 2.659 | 2.440 | 2.450 | 61,333 | -0.34(-12.19%) |
Mar 11, 2020 | 3.090 | 3.090 | 2.760 | 2.790 | 62,598 | -0.22(-7.31%) |
Mar 10, 2020 | 2.770 | 3.230 | 2.754 | 3.010 | 68,433 | +0.37(+14.02%) |
Mar 09, 2020 | 2.990 | 3.030 | 2.616 | 2.640 | 81,238 | -0.47(-15.11%) |
Mar 06, 2020 | 3.010 | 3.390 | 3.010 | 3.110 | 78,700 | -0.02(-0.64%) |
Mar 05, 2020 | 3.410 | 3.410 | 3.095 | 3.130 | 39,300 | -0.35(-10.06%) |
Mar 04, 2020 | 3.290 | 3.540 | 3.253 | 3.480 | 123,618 | +0.25(+7.74%) |
Mar 03, 2020 | 3.210 | 3.330 | 3.180 | 3.230 | 18,177 | +0.00(+0.00%) |
Mar 02, 2020 | 3.240 | 3.250 | 3.160 | 3.230 | 18,061 | +0.01(+0.31%) |
Feb 28, 2020 | 3.080 | 3.230 | 2.910 | 3.220 | 45,600 | +0.02(+0.63%) |
Feb 27, 2020 | 3.160 | 3.390 | 2.880 | 3.200 | 87,397 | -0.04(-1.23%) |
Feb 26, 2020 | 3.230 | 3.320 | 3.170 | 3.240 | 33,241 | +0.07(+2.21%) |
Feb 25, 2020 | 3.010 | 3.200 | 2.930 | 3.170 | 70,855 | +0.17(+5.67%) |
Feb 24, 2020 | 3.180 | 3.180 | 2.824 | 3.000 | 105,615 | -0.33(-9.91%) |
Feb 21, 2020 | 3.490 | 3.490 | 3.329 | 3.330 | 24,800 | -0.15(-4.31%) |
Feb 20, 2020 | 3.400 | 3.580 | 3.330 | 3.480 | 53,203 | +0.09(+2.65%) |
Feb 19, 2020 | 3.590 | 3.800 | 3.352 | 3.390 | 110,507 | -0.19(-5.31%) |
Feb 18, 2020 | 3.640 | 3.780 | 3.570 | 3.580 | 65,516 | -0.19(-5.04%) |
Feb 14, 2020 | 3.900 | 3.957 | 3.660 | 3.770 | 54,400 | -0.15(-3.83%) |
Feb 13, 2020 | 4.080 | 4.105 | 3.850 | 3.920 | 70,283 | -0.19(-4.62%) |
Feb 12, 2020 | 3.520 | 4.110 | 3.520 | 4.110 | 125,589 | +0.52(+14.48%) |
Feb 11, 2020 | 3.080 | 3.590 | 3.030 | 3.590 | 98,273 | +0.47(+15.06%) |
Feb 10, 2020 | 3.350 | 3.350 | 3.050 | 3.120 | 94,478 | -0.18(-5.45%) |
Feb 07, 2020 | 3.460 | 3.460 | 3.200 | 3.300 | 126,000 | -0.23(-6.52%) |
Feb 06, 2020 | 3.490 | 3.570 | 3.390 | 3.530 | 72,250 | -0.06(-1.67%) |
Feb 05, 2020 | 3.560 | 3.690 | 3.550 | 3.590 | 58,278 | +0.10(+2.87%) |
Feb 04, 2020 | 3.500 | 3.640 | 3.280 | 3.490 | 84,775 | +0.07(+2.05%) |