Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 2.672 | 2.758 | 2.494 | 2.494 | 377,109 | -0.28(-10.19%) |
Feb 25, 2021 | 2.896 | 2.896 | 2.719 | 2.777 | 146,694 | -0.08(-2.66%) |
Feb 24, 2021 | 2.879 | 2.912 | 2.795 | 2.853 | 183,727 | -0.01(-0.23%) |
Feb 23, 2021 | 2.743 | 2.866 | 2.678 | 2.860 | 250,785 | +0.00(+0.00%) |
Feb 22, 2021 | 2.860 | 2.953 | 2.827 | 2.860 | 337,043 | +0.04(+1.38%) |
Feb 19, 2021 | 2.834 | 2.853 | 2.801 | 2.821 | 116,928 | +0.03(+1.17%) |
Feb 18, 2021 | 2.840 | 2.840 | 2.710 | 2.788 | 167,834 | +0.01(+0.47%) |
Feb 17, 2021 | 2.899 | 2.925 | 2.678 | 2.775 | 346,947 | -0.11(-3.83%) |
Feb 16, 2021 | 2.619 | 2.886 | 2.587 | 2.886 | 657,926 | +0.33(+12.98%) |
Feb 12, 2021 | 2.528 | 2.587 | 2.437 | 2.554 | 296,783 | +0.12(+4.80%) |
Feb 11, 2021 | 2.418 | 2.535 | 2.411 | 2.437 | 276,394 | -0.03(-1.32%) |
Feb 10, 2021 | 2.450 | 2.470 | 2.411 | 2.470 | 198,172 | +0.09(+3.82%) |
Feb 09, 2021 | 2.405 | 2.405 | 2.296 | 2.379 | 216,554 | +0.00(+0.00%) |
Feb 08, 2021 | 2.483 | 2.483 | 2.379 | 2.379 | 113,180 | -0.05(-1.88%) |
Feb 05, 2021 | 2.470 | 2.541 | 2.405 | 2.424 | 146,314 | +0.05(+1.91%) |
Feb 04, 2021 | 2.392 | 2.420 | 2.320 | 2.379 | 119,551 | -0.02(-0.81%) |
Feb 03, 2021 | 2.411 | 2.424 | 2.340 | 2.398 | 60,290 | +0.02(+0.68%) |
Feb 02, 2021 | 2.333 | 2.470 | 2.333 | 2.382 | 85,451 | +0.05(+2.09%) |
Feb 01, 2021 | 2.249 | 2.392 | 2.119 | 2.333 | 266,023 | +0.06(+2.87%) |
Jan 29, 2021 | 2.314 | 2.345 | 2.177 | 2.268 | 123,236 | -0.09(-3.86%) |
Jan 28, 2021 | 2.346 | 2.372 | 2.277 | 2.359 | 81,496 | +0.05(+2.21%) |
Jan 27, 2021 | 2.366 | 2.430 | 2.270 | 2.308 | 114,707 | -0.09(-3.73%) |
Jan 26, 2021 | 2.500 | 2.500 | 2.360 | 2.398 | 177,415 | -0.04(-1.83%) |
Jan 25, 2021 | 2.379 | 2.494 | 2.353 | 2.443 | 77,742 | +0.04(+1.60%) |
Jan 22, 2021 | 2.379 | 2.417 | 2.296 | 2.404 | 113,071 | -0.04(-1.83%) |
Jan 21, 2021 | 2.404 | 2.481 | 2.276 | 2.449 | 114,175 | +0.04(+1.86%) |
Jan 20, 2021 | 2.494 | 2.590 | 2.372 | 2.404 | 403,175 | -0.11(-4.33%) |
Jan 19, 2021 | 2.110 | 2.596 | 2.110 | 2.513 | 760,925 | +0.43(+20.92%) |
Jan 15, 2021 | 2.065 | 2.085 | 2.027 | 2.078 | 115,886 | +0.01(+0.62%) |
Jan 14, 2021 | 1.905 | 2.078 | 1.880 | 2.065 | 181,708 | +0.15(+8.03%) |
Jan 13, 2021 | 1.950 | 1.950 | 1.873 | 1.912 | 91,578 | -0.02(-0.99%) |
Jan 12, 2021 | 1.854 | 1.950 | 1.854 | 1.931 | 135,241 | +0.07(+3.78%) |
Jan 11, 2021 | 1.822 | 1.880 | 1.805 | 1.861 | 94,818 | +0.03(+1.39%) |
Jan 08, 2021 | 1.854 | 1.867 | 1.831 | 1.835 | 44,102 | -0.03(-1.37%) |
Jan 07, 2021 | 1.797 | 1.867 | 1.778 | 1.861 | 84,864 | +0.04(+2.46%) |
Jan 06, 2021 | 1.854 | 1.873 | 1.765 | 1.816 | 121,586 | -0.04(-2.07%) |
Jan 05, 2021 | 1.746 | 1.893 | 1.746 | 1.854 | 244,228 | +0.12(+7.01%) |
Jan 04, 2021 | 1.682 | 1.784 | 1.682 | 1.733 | 86,480 | +0.03(+1.50%) |
Dec 31, 2020 | 1.707 | 1.707 | 1.707 | 163,551 | +0.01(+0.75%) | |
Dec 30, 2020 | 1.694 | 1.746 | 1.694 | 1.694 | 163,551 | +0.02(+1.38%) |
Dec 29, 2020 | 1.729 | 1.786 | 1.614 | 1.671 | 320,205 | -0.07(-4.03%) |
Dec 28, 2020 | 1.824 | 1.824 | 1.742 | 1.742 | 170,002 | -0.08(-4.55%) |
Dec 24, 2020 | 1.831 | 1.877 | 1.799 | 1.824 | 79,633 | -0.04(-2.39%) |
Dec 23, 2020 | 1.761 | 1.882 | 1.761 | 1.869 | 190,720 | +0.10(+5.78%) |
Dec 22, 2020 | 1.754 | 1.850 | 1.754 | 1.767 | 242,021 | +0.01(+0.36%) |
Dec 21, 2020 | 1.907 | 1.915 | 1.754 | 1.761 | 328,483 | -0.13(-7.07%) |
Dec 18, 2020 | 1.965 | 1.969 | 1.882 | 1.895 | 252,226 | -0.07(-3.57%) |
Dec 17, 2020 | 2.003 | 2.040 | 1.907 | 1.965 | 152,591 | -0.06(-2.84%) |
Dec 16, 2020 | 1.978 | 2.060 | 1.976 | 2.022 | 145,524 | +0.04(+1.93%) |
Dec 15, 2020 | 2.016 | 2.073 | 1.971 | 1.984 | 223,603 | -0.03(-1.58%) |
Dec 14, 2020 | 2.041 | 2.073 | 2.003 | 2.016 | 123,711 | +0.03(+1.28%) |
Dec 11, 2020 | 2.029 | 2.035 | 1.958 | 1.990 | 159,894 | -0.03(-1.58%) |
Dec 10, 2020 | 1.990 | 2.114 | 1.971 | 2.022 | 133,778 | +0.05(+2.59%) |
Dec 09, 2020 | 2.016 | 2.060 | 1.965 | 1.971 | 71,057 | -0.01(-0.64%) |
Dec 08, 2020 | 2.086 | 2.137 | 1.971 | 1.984 | 194,739 | -0.10(-4.60%) |
Dec 07, 2020 | 2.080 | 2.150 | 2.035 | 2.080 | 155,952 | -0.01(-0.31%) |
Dec 04, 2020 | 2.137 | 2.169 | 2.073 | 2.086 | 212,252 | -0.06(-2.97%) |
Dec 03, 2020 | 2.245 | 2.245 | 2.137 | 2.150 | 147,711 | -0.11(-4.80%) |
Dec 02, 2020 | 2.316 | 2.341 | 2.245 | 2.258 | 56,834 | -0.04(-1.94%) |
Dec 01, 2020 | 2.328 | 2.361 | 2.297 | 2.303 | 67,296 | -0.03(-1.10%) |
Nov 30, 2020 | 2.475 | 2.475 | 2.297 | 2.328 | 86,067 | -0.19(-7.37%) |
Nov 27, 2020 | 2.443 | 2.584 | 2.405 | 2.514 | 52,671 | +0.06(+2.54%) |
Nov 25, 2020 | 2.572 | 2.572 | 2.388 | 2.451 | 85,096 | -0.11(-4.21%) |
Nov 24, 2020 | 2.451 | 2.565 | 2.432 | 2.559 | 359,550 | +0.09(+3.59%) |
Nov 23, 2020 | 2.515 | 2.692 | 2.439 | 2.470 | 429,197 | -0.01(-0.26%) |
Nov 20, 2020 | 2.375 | 2.496 | 2.375 | 2.477 | 121,408 | +0.10(+4.27%) |
Nov 19, 2020 | 2.204 | 2.394 | 2.190 | 2.375 | 390,466 | +0.17(+7.91%) |
Nov 18, 2020 | 2.116 | 2.211 | 2.052 | 2.201 | 115,885 | +0.12(+5.62%) |
Nov 17, 2020 | 2.090 | 2.185 | 2.084 | 2.084 | 90,955 | -0.11(-4.91%) |
Nov 16, 2020 | 2.312 | 2.337 | 2.173 | 2.192 | 194,827 | -0.03(-1.14%) |
Nov 13, 2020 | 2.198 | 2.312 | 2.116 | 2.217 | 261,129 | +0.00(+0.00%) |
Nov 12, 2020 | 2.014 | 2.249 | 1.995 | 2.217 | 224,794 | +0.16(+7.69%) |
Nov 11, 2020 | 2.065 | 2.081 | 2.033 | 2.059 | 94,515 | +0.01(+0.62%) |
Nov 10, 2020 | 2.059 | 2.059 | 2.021 | 2.046 | 52,658 | +0.01(+0.31%) |
Nov 09, 2020 | 1.992 | 2.065 | 1.970 | 2.040 | 180,673 | +0.04(+1.90%) |
Nov 06, 2020 | 1.989 | 2.074 | 1.989 | 2.002 | 57,151 | -0.01(-0.63%) |
Nov 05, 2020 | 1.869 | 2.027 | 1.869 | 2.014 | 186,152 | +0.15(+7.80%) |
Nov 04, 2020 | 1.942 | 1.942 | 1.856 | 1.869 | 51,583 | -0.07(-3.60%) |
Nov 03, 2020 | 1.983 | 2.002 | 1.935 | 1.938 | 83,492 | -0.06(-3.16%) |
Nov 02, 2020 | 2.084 | 2.109 | 1.932 | 2.002 | 167,682 | -0.08(-3.66%) |
Oct 30, 2020 | 1.856 | 2.090 | 1.856 | 2.078 | 307,230 | +0.18(+9.33%) |
Oct 29, 2020 | 1.856 | 1.900 | 1.856 | 1.900 | 68,220 | +0.02(+1.14%) |
Oct 28, 2020 | 1.891 | 1.917 | 1.809 | 1.879 | 64,249 | -0.04(-1.97%) |
Oct 27, 2020 | 1.841 | 1.950 | 1.841 | 1.917 | 181,264 | +0.04(+2.36%) |
Oct 26, 2020 | 1.828 | 1.885 | 1.809 | 1.872 | 123,221 | -0.02(-1.00%) |
Oct 23, 2020 | 1.879 | 1.891 | 1.860 | 1.891 | 34,738 | +0.01(+0.67%) |
Oct 22, 2020 | 1.879 | 1.879 | 1.843 | 1.879 | 91,212 | -0.03(-1.32%) |
Oct 21, 2020 | 1.784 | 1.923 | 1.781 | 1.904 | 196,100 | +0.13(+7.09%) |
Oct 20, 2020 | 1.778 | 1.841 | 1.740 | 1.778 | 217,273 | +0.02(+1.08%) |
Oct 19, 2020 | 1.740 | 1.784 | 1.740 | 1.759 | 63,957 | -0.02(-1.06%) |
Oct 16, 2020 | 1.759 | 1.816 | 1.759 | 1.778 | 79,786 | -0.03(-1.74%) |
Oct 15, 2020 | 1.715 | 1.809 | 1.715 | 1.809 | 65,612 | +0.04(+2.50%) |
Oct 14, 2020 | 1.734 | 1.797 | 1.734 | 1.765 | 89,230 | +0.00(+0.18%) |
Oct 13, 2020 | 1.671 | 1.790 | 1.671 | 1.762 | 103,960 | +0.03(+2.01%) |
Oct 12, 2020 | 1.601 | 1.727 | 1.601 | 1.727 | 188,480 | +0.11(+6.62%) |
Oct 09, 2020 | 1.582 | 1.645 | 1.582 | 1.620 | 140,697 | +0.01(+0.78%) |
Oct 08, 2020 | 1.589 | 1.627 | 1.582 | 1.608 | 108,817 | +0.01(+0.39%) |
Oct 07, 2020 | 1.576 | 1.632 | 1.576 | 1.601 | 38,616 | +0.03(+2.01%) |
Oct 06, 2020 | 1.627 | 1.696 | 1.551 | 1.570 | 161,059 | -0.06(-3.49%) |
Oct 05, 2020 | 1.589 | 1.702 | 1.545 | 1.627 | 284,785 | +0.00(+0.00%) |
Oct 02, 2020 | 1.582 | 1.633 | 1.582 | 1.627 | 18,717 | -0.01(-0.77%) |
Oct 01, 2020 | 1.582 | 1.639 | 1.582 | 1.639 | 35,575 | +0.06(+3.59%) |
Sep 30, 2020 | 1.620 | 1.652 | 1.582 | 1.582 | 56,751 | -0.06(-3.83%) |
Sep 29, 2020 | 1.608 | 1.652 | 1.608 | 1.645 | 50,565 | -0.01(-0.38%) |
Sep 28, 2020 | 1.627 | 1.664 | 1.627 | 1.652 | 18,097 | +0.00(+0.00%) |
Sep 25, 2020 | 1.582 | 1.658 | 1.582 | 1.652 | 37,910 | +0.07(+4.38%) |
Sep 24, 2020 | 1.671 | 1.727 | 1.582 | 1.582 | 67,851 | -0.12(-7.04%) |
Sep 23, 2020 | 1.639 | 1.702 | 1.639 | 1.702 | 110,240 | +0.04(+2.66%) |
Sep 22, 2020 | 1.677 | 1.702 | 1.627 | 1.658 | 95,553 | -0.04(-2.59%) |
Sep 21, 2020 | 1.627 | 1.707 | 1.608 | 1.702 | 49,328 | +0.00(+0.00%) |
Sep 18, 2020 | 1.683 | 1.715 | 1.683 | 1.702 | 78,200 | -0.00(-0.18%) |
Sep 17, 2020 | 1.639 | 1.708 | 1.639 | 1.705 | 94,871 | +0.00(+0.19%) |
Sep 16, 2020 | 1.671 | 1.727 | 1.658 | 1.702 | 146,068 | +0.03(+1.89%) |
Sep 15, 2020 | 1.627 | 1.690 | 1.627 | 1.671 | 53,399 | +0.03(+1.53%) |
Sep 14, 2020 | 1.582 | 1.658 | 1.582 | 1.645 | 101,658 | +0.06(+3.57%) |
Sep 11, 2020 | 1.608 | 1.652 | 1.582 | 1.589 | 61,545 | -0.03(-1.95%) |
Sep 10, 2020 | 1.614 | 1.648 | 1.608 | 1.620 | 19,835 | -0.01(-0.37%) |
Sep 09, 2020 | 1.658 | 1.672 | 1.614 | 1.626 | 91,370 | -0.04(-2.29%) |
Sep 08, 2020 | 1.715 | 1.734 | 1.633 | 1.664 | 145,665 | -0.07(-4.00%) |
Sep 04, 2020 | 1.746 | 1.753 | 1.718 | 1.734 | 72,807 | -0.03(-1.43%) |
Sep 03, 2020 | 1.677 | 1.759 | 1.677 | 1.759 | 53,739 | +0.06(+3.33%) |
Sep 02, 2020 | 1.778 | 1.822 | 1.690 | 1.702 | 172,193 | -0.13(-7.22%) |
Sep 01, 2020 | 1.778 | 1.841 | 1.778 | 1.835 | 132,387 | +0.02(+1.04%) |
Aug 31, 2020 | 1.872 | 1.885 | 1.768 | 1.816 | 85,547 | -0.09(-4.48%) |
Aug 28, 2020 | 1.790 | 1.923 | 1.790 | 1.901 | 409,719 | +0.08(+4.33%) |
Aug 27, 2020 | 1.759 | 1.835 | 1.746 | 1.822 | 192,277 | +0.04(+2.12%) |
Aug 26, 2020 | 1.715 | 1.790 | 1.715 | 1.784 | 80,595 | +0.02(+1.07%) |
Aug 25, 2020 | 1.639 | 1.797 | 1.639 | 1.765 | 213,634 | +0.06(+3.32%) |
Aug 24, 2020 | 1.601 | 1.708 | 1.592 | 1.708 | 124,340 | +0.09(+5.86%) |
Aug 21, 2020 | 1.715 | 1.718 | 1.573 | 1.614 | 242,532 | -0.13(-7.25%) |
Aug 20, 2020 | 1.797 | 1.822 | 1.740 | 1.740 | 65,983 | -0.08(-4.17%) |
Aug 19, 2020 | 1.765 | 1.828 | 1.765 | 1.816 | 52,490 | +0.04(+2.49%) |
Aug 18, 2020 | 1.765 | 1.790 | 1.753 | 1.772 | 98,242 | +0.01(+0.36%) |
Aug 17, 2020 | 1.765 | 1.797 | 1.759 | 1.765 | 189,468 | -0.01(-0.36%) |
Aug 14, 2020 | 1.608 | 1.772 | 1.608 | 1.772 | 168,138 | +0.16(+10.20%) |
Aug 13, 2020 | 1.589 | 1.623 | 1.589 | 1.608 | 43,233 | -0.01(-0.39%) |
Aug 12, 2020 | 1.589 | 1.639 | 1.589 | 1.614 | 41,820 | +0.03(+1.59%) |
Aug 11, 2020 | 1.627 | 1.679 | 1.582 | 1.589 | 107,581 | -0.06(-3.82%) |
Aug 10, 2020 | 1.702 | 1.712 | 1.633 | 1.652 | 104,372 | -0.07(-4.03%) |
Aug 07, 2020 | 1.734 | 1.743 | 1.718 | 1.721 | 108,814 | -0.02(-1.09%) |
Aug 06, 2020 | 1.734 | 1.765 | 1.731 | 1.740 | 110,444 | +0.01(+0.36%) |
Aug 05, 2020 | 1.671 | 1.762 | 1.671 | 1.734 | 190,653 | +0.06(+3.77%) |
Aug 04, 2020 | 1.582 | 1.671 | 1.582 | 1.671 | 232,491 | +0.09(+5.58%) |
Aug 03, 2020 | 1.456 | 1.614 | 1.435 | 1.582 | 428,181 | +0.12(+8.19%) |
Jul 31, 2020 | 1.418 | 1.463 | 1.412 | 1.463 | 125,152 | +0.03(+1.75%) |
Jul 30, 2020 | 1.425 | 1.444 | 1.425 | 1.437 | 50,440 | -0.01(-0.87%) |
Jul 29, 2020 | 1.387 | 1.450 | 1.374 | 1.450 | 163,313 | +0.08(+5.50%) |
Jul 28, 2020 | 1.362 | 1.393 | 1.362 | 1.374 | 56,348 | -0.01(-0.46%) |
Jul 27, 2020 | 1.374 | 1.400 | 1.374 | 1.381 | 47,497 | +0.01(+0.44%) |
Jul 24, 2020 | 1.374 | 1.399 | 1.374 | 1.375 | 28,869 | -0.02(-1.33%) |
Jul 23, 2020 | 1.387 | 1.425 | 1.387 | 1.393 | 65,512 | -0.01(-0.90%) |
Jul 22, 2020 | 1.425 | 1.425 | 1.362 | 1.406 | 130,320 | -0.01(-0.45%) |
Jul 21, 2020 | 1.450 | 1.475 | 1.381 | 1.412 | 245,411 | -0.04(-2.92%) |
Jul 20, 2020 | 1.469 | 1.484 | 1.450 | 1.455 | 65,969 | -0.01(-0.97%) |
Jul 17, 2020 | 1.469 | 1.492 | 1.463 | 1.469 | 82,324 | +0.00(+0.00%) |
Jul 16, 2020 | 1.463 | 1.482 | 1.454 | 1.469 | 34,822 | +0.01(+0.60%) |
Jul 15, 2020 | 1.482 | 1.500 | 1.450 | 1.460 | 50,925 | +0.01(+0.70%) |
Jul 14, 2020 | 1.425 | 1.463 | 1.425 | 1.450 | 20,417 | +0.00(+0.00%) |
Jul 13, 2020 | 1.488 | 1.488 | 1.437 | 1.450 | 79,643 | -0.04(-2.95%) |
Jul 10, 2020 | 1.456 | 1.500 | 1.456 | 1.494 | 26,331 | +0.01(+0.85%) |
Jul 09, 2020 | 1.469 | 1.488 | 1.444 | 1.482 | 34,592 | +0.00(+0.00%) |
Jul 08, 2020 | 1.482 | 1.513 | 1.456 | 1.482 | 111,807 | +0.00(+0.00%) |
Jul 07, 2020 | 1.482 | 1.488 | 1.469 | 1.482 | 70,746 | -0.01(-0.42%) |
Jul 06, 2020 | 1.418 | 1.488 | 1.418 | 1.488 | 157,361 | +0.06(+3.96%) |
Jul 02, 2020 | 1.482 | 1.482 | 1.418 | 1.431 | 47,427 | -0.03(-2.16%) |
Jul 01, 2020 | 1.418 | 1.473 | 1.393 | 1.463 | 99,566 | +0.03(+1.75%) |
Jun 30, 2020 | 1.431 | 1.448 | 1.406 | 1.437 | 62,496 | +0.01(+0.88%) |
Jun 29, 2020 | 1.418 | 1.494 | 1.402 | 1.425 | 128,962 | -0.01(-0.44%) |
Jun 26, 2020 | 1.400 | 1.463 | 1.400 | 1.431 | 41,082 | -0.01(-0.43%) |
Jun 25, 2020 | 1.469 | 1.475 | 1.393 | 1.437 | 146,109 | -0.03(-2.15%) |
Jun 24, 2020 | 1.482 | 1.485 | 1.406 | 1.469 | 192,249 | -0.01(-0.86%) |
Jun 23, 2020 | 1.488 | 1.507 | 1.475 | 1.482 | 125,088 | -0.03(-1.87%) |
Jun 22, 2020 | 1.595 | 1.595 | 1.488 | 1.510 | 177,459 | -0.06(-3.62%) |
Jun 19, 2020 | 1.759 | 1.759 | 1.488 | 1.567 | 490,457 | -0.19(-10.61%) |
Jun 18, 2020 | 1.809 | 1.838 | 1.746 | 1.753 | 58,875 | -0.06(-3.14%) |
Jun 17, 2020 | 1.765 | 1.822 | 1.765 | 1.809 | 42,629 | +0.01(+0.70%) |
Jun 16, 2020 | 1.891 | 1.948 | 1.790 | 1.797 | 92,691 | -0.13(-6.56%) |
Jun 15, 2020 | 1.860 | 1.948 | 1.860 | 1.923 | 47,404 | +0.03(+1.67%) |
Jun 12, 2020 | 1.885 | 1.891 | 1.828 | 1.891 | 75,662 | +0.04(+2.04%) |
Jun 11, 2020 | 1.879 | 1.891 | 1.835 | 1.853 | 131,162 | -0.06(-3.29%) |
Jun 10, 2020 | 1.929 | 1.935 | 1.835 | 1.917 | 98,967 | -0.08(-3.95%) |
Jun 09, 2020 | 2.043 | 2.055 | 1.913 | 1.995 | 148,347 | -0.00(-0.16%) |
Jun 08, 2020 | 1.872 | 2.049 | 1.872 | 1.998 | 243,913 | +0.10(+5.32%) |
Jun 05, 2020 | 1.879 | 1.935 | 1.879 | 1.898 | 149,738 | -0.01(-0.33%) |
Jun 04, 2020 | 1.828 | 1.923 | 1.785 | 1.904 | 171,680 | +0.05(+2.72%) |
Jun 03, 2020 | 1.702 | 1.891 | 1.671 | 1.853 | 361,893 | +0.18(+10.94%) |
Jun 02, 2020 | 1.702 | 1.740 | 1.664 | 1.671 | 76,658 | -0.04(-2.21%) |
Jun 01, 2020 | 1.765 | 1.765 | 1.702 | 1.708 | 46,317 | -0.06(-3.21%) |
May 29, 2020 | 1.898 | 1.898 | 1.740 | 1.765 | 101,200 | -0.12(-6.35%) |
May 28, 2020 | 1.872 | 1.898 | 1.866 | 1.885 | 82,184 | -0.01(-0.52%) |
May 27, 2020 | 1.870 | 1.895 | 1.819 | 1.895 | 129,712 | +0.09(+4.88%) |
May 26, 2020 | 1.788 | 1.903 | 1.756 | 1.807 | 424,910 | +0.05(+2.87%) |
May 22, 2020 | 1.756 | 1.763 | 1.700 | 1.756 | 118,975 | -0.00(-0.00%) |
May 21, 2020 | 1.561 | 1.763 | 1.542 | 1.756 | 573,870 | +0.23(+15.11%) |
May 20, 2020 | 1.574 | 1.599 | 1.473 | 1.526 | 267,263 | -0.04(-2.27%) |
May 19, 2020 | 1.624 | 1.631 | 1.492 | 1.561 | 193,555 | -0.05(-3.12%) |
May 18, 2020 | 1.612 | 1.693 | 1.605 | 1.612 | 135,324 | -0.01(-0.78%) |
May 15, 2020 | 1.649 | 1.687 | 1.612 | 1.624 | 141,690 | -0.03(-1.53%) |
May 14, 2020 | 1.624 | 1.668 | 1.605 | 1.649 | 54,682 | +0.03(+1.55%) |
May 13, 2020 | 1.605 | 1.649 | 1.599 | 1.624 | 101,227 | +0.01(+0.39%) |
May 12, 2020 | 1.668 | 1.710 | 1.586 | 1.618 | 154,176 | -0.06(-3.75%) |
May 11, 2020 | 1.605 | 1.700 | 1.586 | 1.681 | 177,928 | +0.08(+4.70%) |
May 08, 2020 | 1.649 | 1.650 | 1.605 | 1.605 | 111,351 | -0.03(-1.73%) |
May 07, 2020 | 1.637 | 1.651 | 1.606 | 1.634 | 53,634 | +0.02(+1.37%) |
May 06, 2020 | 1.605 | 1.630 | 1.599 | 1.612 | 120,373 | +0.01(+0.39%) |
May 05, 2020 | 1.631 | 1.637 | 1.568 | 1.605 | 109,406 | +0.02(+1.19%) |
May 04, 2020 | 1.523 | 1.599 | 1.523 | 1.586 | 42,259 | +0.05(+3.28%) |
May 01, 2020 | 1.637 | 1.637 | 1.479 | 1.536 | 96,419 | -0.07(-4.31%) |
Apr 30, 2020 | 1.511 | 1.637 | 1.511 | 1.605 | 111,614 | -0.01(-0.39%) |
Apr 29, 2020 | 1.479 | 1.665 | 1.467 | 1.612 | 270,146 | +0.10(+6.66%) |
Apr 28, 2020 | 1.499 | 1.568 | 1.449 | 1.511 | 162,229 | +0.01(+0.77%) |
Apr 27, 2020 | 1.424 | 1.506 | 1.374 | 1.499 | 143,097 | +0.05(+3.46%) |
Apr 24, 2020 | 1.405 | 1.449 | 1.393 | 1.449 | 168,161 | +0.06(+4.29%) |
Apr 23, 2020 | 1.343 | 1.393 | 1.317 | 1.390 | 128,593 | -0.02(-1.56%) |
Apr 22, 2020 | 1.286 | 1.430 | 1.286 | 1.412 | 242,154 | +0.10(+7.66%) |
Apr 21, 2020 | 1.261 | 1.380 | 1.261 | 1.311 | 192,839 | +0.04(+3.09%) |
Apr 20, 2020 | 1.299 | 1.333 | 1.223 | 1.272 | 325,928 | -0.05(-3.46%) |
Apr 17, 2020 | 1.261 | 1.349 | 1.261 | 1.317 | 87,189 | +0.06(+5.01%) |
Apr 16, 2020 | 1.330 | 1.374 | 1.211 | 1.255 | 186,768 | -0.09(-6.55%) |
Apr 15, 2020 | 1.368 | 1.424 | 1.292 | 1.343 | 154,846 | -0.05(-3.60%) |
Apr 14, 2020 | 1.443 | 1.474 | 1.380 | 1.393 | 206,606 | +0.03(+1.83%) |
Apr 13, 2020 | 1.361 | 1.380 | 1.317 | 1.368 | 153,910 | +0.00(+0.00%) |
Apr 09, 2020 | 1.317 | 1.412 | 1.292 | 1.368 | 220,284 | +0.08(+6.35%) |
Apr 08, 2020 | 1.248 | 1.311 | 1.248 | 1.286 | 155,445 | +0.02(+1.48%) |
Apr 07, 2020 | 1.261 | 1.302 | 1.261 | 1.267 | 205,776 | +0.02(+1.51%) |
Apr 06, 2020 | 1.267 | 1.267 | 1.198 | 1.248 | 86,616 | +0.03(+2.58%) |
Apr 03, 2020 | 1.255 | 1.267 | 1.181 | 1.217 | 129,110 | -0.03(-2.02%) |
Apr 02, 2020 | 1.248 | 1.305 | 1.223 | 1.242 | 138,292 | -0.01(-0.63%) |
Apr 01, 2020 | 1.305 | 1.305 | 1.205 | 1.250 | 117,536 | -0.07(-5.11%) |
Mar 31, 2020 | 1.330 | 1.333 | 1.317 | 1.317 | 97,604 | +0.04(+3.45%) |
Mar 30, 2020 | 1.311 | 1.336 | 1.223 | 1.274 | 99,193 | -0.03(-2.31%) |
Mar 27, 2020 | 1.378 | 1.378 | 1.242 | 1.304 | 109,904 | -0.06(-4.74%) |
Mar 26, 2020 | 1.248 | 1.421 | 1.221 | 1.368 | 344,106 | +0.16(+13.59%) |
Mar 25, 2020 | 1.087 | 1.236 | 1.081 | 1.205 | 282,848 | +0.12(+10.80%) |
Mar 24, 2020 | 1.081 | 1.118 | 1.019 | 1.087 | 540,399 | +0.06(+6.02%) |
Mar 23, 2020 | 1.044 | 1.075 | 0.8588 | 1.026 | 340,560 | -0.07(-6.21%) |
Mar 20, 2020 | 1.217 | 1.258 | 1.069 | 1.094 | 383,450 | -0.12(-9.69%) |
Mar 19, 2020 | 1.118 | 1.236 | 1.112 | 1.211 | 219,686 | +0.06(+5.38%) |
Mar 18, 2020 | 1.236 | 1.286 | 1.115 | 1.149 | 392,260 | -0.16(-12.26%) |
Mar 17, 2020 | 1.359 | 1.366 | 1.279 | 1.310 | 159,199 | -0.06(-4.50%) |
Mar 16, 2020 | 1.322 | 1.433 | 1.217 | 1.372 | 271,259 | -0.06(-4.31%) |
Mar 13, 2020 | 1.396 | 1.433 | 1.297 | 1.433 | 173,353 | +0.14(+11.00%) |
Mar 12, 2020 | 1.260 | 1.341 | 1.217 | 1.291 | 365,917 | -0.06(-4.57%) |
Mar 11, 2020 | 1.421 | 1.425 | 1.294 | 1.353 | 175,129 | -0.07(-5.19%) |
Mar 10, 2020 | 1.415 | 1.464 | 1.260 | 1.427 | 327,873 | +0.06(+4.53%) |
Mar 09, 2020 | 1.353 | 1.365 | 1.254 | 1.365 | 735,879 | -0.04(-3.07%) |
Mar 06, 2020 | 1.452 | 1.469 | 1.396 | 1.409 | 191,644 | -0.08(-5.39%) |
Mar 05, 2020 | 1.489 | 1.495 | 1.458 | 1.489 | 155,871 | +0.02(+1.69%) |
Mar 04, 2020 | 1.446 | 1.483 | 1.427 | 1.464 | 106,597 | +0.01(+0.42%) |
Mar 03, 2020 | 1.452 | 1.507 | 1.433 | 1.458 | 114,478 | -0.02(-1.25%) |