Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.189 | 4.286 | 4.114 | 4.219 | 995,960 | +0.07(+1.62%) |
Feb 25, 2021 | 4.339 | 4.353 | 4.125 | 4.152 | 734,332 | -0.16(-3.81%) |
Feb 24, 2021 | 4.316 | 4.391 | 4.301 | 4.316 | 362,954 | +0.04(+0.87%) |
Feb 23, 2021 | 4.264 | 4.286 | 4.178 | 4.279 | 551,640 | +0.00(+0.00%) |
Feb 22, 2021 | 4.204 | 4.331 | 4.204 | 4.279 | 595,405 | +0.02(+0.53%) |
Feb 19, 2021 | 4.219 | 4.271 | 4.174 | 4.256 | 333,947 | +0.06(+1.43%) |
Feb 18, 2021 | 4.077 | 4.211 | 4.077 | 4.196 | 539,547 | +0.07(+1.63%) |
Feb 17, 2021 | 4.129 | 4.211 | 4.122 | 4.129 | 453,688 | -0.01(-0.18%) |
Feb 16, 2021 | 4.152 | 4.353 | 4.107 | 4.137 | 1,031,633 | -0.01(-0.36%) |
Feb 12, 2021 | 4.174 | 4.188 | 4.062 | 4.152 | 789,014 | -0.01(-0.18%) |
Feb 11, 2021 | 4.301 | 4.301 | 4.148 | 4.159 | 1,262,046 | -0.09(-2.11%) |
Feb 10, 2021 | 4.324 | 4.481 | 4.189 | 4.249 | 1,287,807 | +0.07(+1.61%) |
Feb 09, 2021 | 4.196 | 4.234 | 4.122 | 4.181 | 677,151 | -0.05(-1.24%) |
Feb 08, 2021 | 4.301 | 4.316 | 4.234 | 4.234 | 616,301 | -0.03(-0.70%) |
Feb 05, 2021 | 4.211 | 4.339 | 4.185 | 4.264 | 902,781 | +0.06(+1.42%) |
Feb 04, 2021 | 4.092 | 4.234 | 4.092 | 4.204 | 563,353 | +0.13(+3.12%) |
Feb 03, 2021 | 4.152 | 4.189 | 4.002 | 4.077 | 548,381 | -0.07(-1.80%) |
Feb 02, 2021 | 3.957 | 4.166 | 3.957 | 4.152 | 1,098,976 | +0.22(+5.71%) |
Feb 01, 2021 | 3.905 | 3.942 | 3.852 | 3.927 | 946,046 | +0.04(+0.96%) |
Jan 29, 2021 | 3.942 | 3.979 | 3.815 | 3.890 | 1,119,753 | -0.07(-1.70%) |
Jan 28, 2021 | 3.987 | 3.994 | 3.912 | 3.957 | 655,431 | -0.03(-0.75%) |
Jan 27, 2021 | 3.942 | 4.062 | 3.942 | 3.987 | 893,425 | -0.01(-0.19%) |
Jan 26, 2021 | 3.942 | 4.009 | 3.927 | 3.994 | 1,256,121 | +0.07(+1.71%) |
Jan 25, 2021 | 3.875 | 3.942 | 3.837 | 3.927 | 961,841 | +0.07(+1.74%) |
Jan 22, 2021 | 3.882 | 3.890 | 3.807 | 3.860 | 584,608 | -0.04(-0.96%) |
Jan 21, 2021 | 3.815 | 3.912 | 3.785 | 3.897 | 659,730 | +0.11(+2.96%) |
Jan 20, 2021 | 3.807 | 3.837 | 3.763 | 3.785 | 671,380 | -0.01(-0.39%) |
Jan 19, 2021 | 3.852 | 3.867 | 3.770 | 3.800 | 765,683 | -0.03(-0.78%) |
Jan 15, 2021 | 3.830 | 3.837 | 3.763 | 3.830 | 1,386,189 | +0.01(+0.20%) |
Jan 14, 2021 | 3.740 | 3.852 | 3.703 | 3.822 | 770,516 | +0.08(+2.20%) |
Jan 13, 2021 | 3.553 | 3.740 | 3.553 | 3.740 | 1,199,073 | +0.19(+5.26%) |
Jan 12, 2021 | 3.523 | 3.557 | 3.487 | 3.553 | 293,142 | +0.04(+1.06%) |
Jan 11, 2021 | 3.553 | 3.628 | 3.497 | 3.516 | 762,191 | -0.07(-2.08%) |
Jan 08, 2021 | 3.576 | 3.598 | 3.478 | 3.591 | 536,481 | +0.02(+0.63%) |
Jan 07, 2021 | 3.441 | 3.591 | 3.433 | 3.568 | 967,348 | +0.16(+4.61%) |
Jan 06, 2021 | 3.411 | 3.501 | 3.396 | 3.411 | 1,102,144 | +0.00(+0.00%) |
Jan 05, 2021 | 3.329 | 3.426 | 3.299 | 3.411 | 1,010,929 | +0.05(+1.56%) |
Jan 04, 2021 | 3.471 | 3.508 | 3.261 | 3.359 | 2,638,269 | -0.09(-2.60%) |
Dec 31, 2020 | 3.448 | 3.448 | 3.448 | 485,400 | +0.02(+0.66%) | |
Dec 30, 2020 | 3.411 | 3.441 | 3.411 | 3.426 | 485,400 | +0.01(+0.22%) |
Dec 29, 2020 | 3.389 | 3.448 | 3.374 | 3.418 | 893,008 | +0.03(+0.88%) |
Dec 28, 2020 | 3.389 | 3.418 | 3.366 | 3.389 | 554,391 | +0.01(+0.22%) |
Dec 24, 2020 | 3.381 | 3.415 | 3.373 | 3.381 | 259,217 | +0.01(+0.22%) |
Dec 23, 2020 | 3.381 | 3.441 | 3.366 | 3.374 | 370,967 | +0.03(+0.89%) |
Dec 22, 2020 | 3.381 | 3.426 | 3.344 | 3.344 | 633,321 | +0.01(+0.45%) |
Dec 21, 2020 | 3.433 | 3.433 | 3.329 | 3.329 | 831,038 | -0.11(-3.26%) |
Dec 18, 2020 | 3.366 | 3.478 | 3.299 | 3.441 | 4,223,807 | +0.12(+3.60%) |
Dec 17, 2020 | 3.329 | 3.366 | 3.246 | 3.321 | 1,029,129 | +0.03(+0.91%) |
Dec 16, 2020 | 3.329 | 3.351 | 3.261 | 3.291 | 888,570 | -0.02(-0.68%) |
Dec 15, 2020 | 3.277 | 3.394 | 3.226 | 3.314 | 1,072,594 | +0.04(+1.34%) |
Dec 14, 2020 | 3.299 | 3.394 | 3.226 | 3.270 | 1,053,657 | -0.01(-0.44%) |
Dec 11, 2020 | 3.285 | 3.314 | 3.241 | 3.285 | 400,250 | +0.00(+0.00%) |
Dec 10, 2020 | 3.321 | 3.328 | 3.277 | 3.285 | 494,602 | -0.05(-1.53%) |
Dec 09, 2020 | 3.372 | 3.379 | 3.255 | 3.336 | 868,455 | -0.02(-0.65%) |
Dec 08, 2020 | 3.292 | 3.379 | 3.277 | 3.357 | 736,172 | +0.07(+1.99%) |
Dec 07, 2020 | 3.350 | 3.350 | 3.204 | 3.292 | 588,075 | -0.06(-1.74%) |
Dec 04, 2020 | 3.372 | 3.408 | 3.328 | 3.350 | 591,931 | -0.01(-0.43%) |
Dec 03, 2020 | 3.241 | 3.379 | 3.168 | 3.365 | 731,862 | +0.12(+3.59%) |
Dec 02, 2020 | 3.263 | 3.274 | 3.241 | 3.248 | 327,653 | -0.01(-0.45%) |
Dec 01, 2020 | 3.299 | 3.339 | 3.248 | 3.263 | 492,431 | -0.01(-0.22%) |
Nov 30, 2020 | 3.350 | 3.372 | 3.219 | 3.270 | 790,630 | -0.08(-2.39%) |
Nov 27, 2020 | 3.408 | 3.408 | 3.299 | 3.350 | 370,180 | +0.01(+0.44%) |
Nov 25, 2020 | 3.299 | 3.416 | 3.248 | 3.336 | 1,016,485 | +0.01(+0.22%) |
Nov 24, 2020 | 3.255 | 3.387 | 3.168 | 3.328 | 1,603,240 | +0.07(+2.24%) |
Nov 23, 2020 | 3.132 | 3.314 | 3.132 | 3.255 | 1,319,273 | +0.15(+4.93%) |
Nov 20, 2020 | 3.022 | 3.212 | 2.913 | 3.103 | 2,331,476 | +0.04(+1.19%) |
Nov 19, 2020 | 2.782 | 3.124 | 2.768 | 3.066 | 2,964,954 | +0.47(+17.93%) |
Nov 18, 2020 | 2.593 | 2.651 | 2.556 | 2.600 | 624,465 | +0.04(+1.42%) |
Nov 17, 2020 | 2.505 | 2.607 | 2.462 | 2.564 | 580,970 | +0.07(+2.92%) |
Nov 16, 2020 | 2.476 | 2.513 | 2.418 | 2.491 | 972,181 | +0.09(+3.95%) |
Nov 13, 2020 | 2.309 | 2.425 | 2.294 | 2.396 | 828,786 | +0.12(+5.11%) |
Nov 12, 2020 | 2.396 | 2.396 | 2.272 | 2.280 | 649,618 | -0.11(-4.57%) |
Nov 11, 2020 | 2.280 | 2.425 | 2.280 | 2.389 | 700,431 | +0.09(+4.13%) |
Nov 10, 2020 | 2.331 | 2.360 | 2.287 | 2.294 | 671,325 | -0.03(-1.25%) |
Nov 09, 2020 | 2.258 | 2.389 | 2.229 | 2.323 | 1,092,035 | +0.12(+5.63%) |
Nov 06, 2020 | 2.207 | 2.229 | 2.178 | 2.199 | 556,643 | -0.02(-0.98%) |
Nov 05, 2020 | 2.134 | 2.229 | 2.127 | 2.221 | 563,252 | +0.11(+5.17%) |
Nov 04, 2020 | 2.141 | 2.192 | 2.068 | 2.112 | 781,258 | -0.01(-0.69%) |
Nov 03, 2020 | 2.119 | 2.156 | 2.105 | 2.127 | 313,108 | +0.03(+1.39%) |
Nov 02, 2020 | 2.134 | 2.170 | 2.097 | 2.097 | 254,121 | -0.02(-1.03%) |
Oct 30, 2020 | 2.156 | 2.170 | 2.076 | 2.119 | 456,821 | -0.01(-0.68%) |
Oct 29, 2020 | 2.090 | 2.148 | 2.039 | 2.134 | 380,276 | +0.06(+2.81%) |
Oct 28, 2020 | 2.185 | 2.189 | 2.074 | 2.076 | 1,029,349 | -0.11(-5.00%) |
Oct 27, 2020 | 2.207 | 2.236 | 2.185 | 2.185 | 325,897 | -0.04(-1.64%) |
Oct 26, 2020 | 2.214 | 2.236 | 2.199 | 2.221 | 388,966 | -0.02(-0.97%) |
Oct 23, 2020 | 2.229 | 2.256 | 2.221 | 2.243 | 499,935 | +0.01(+0.65%) |
Oct 22, 2020 | 2.258 | 2.272 | 2.221 | 2.229 | 546,934 | -0.04(-1.61%) |
Oct 21, 2020 | 2.258 | 2.272 | 2.243 | 2.265 | 283,344 | +0.01(+0.32%) |
Oct 20, 2020 | 2.294 | 2.294 | 2.258 | 2.258 | 331,639 | -0.01(-0.64%) |
Oct 19, 2020 | 2.316 | 2.331 | 2.250 | 2.272 | 293,251 | -0.03(-1.27%) |
Oct 16, 2020 | 2.331 | 2.345 | 2.301 | 2.301 | 194,015 | -0.03(-1.25%) |
Oct 15, 2020 | 2.367 | 2.380 | 2.331 | 2.331 | 243,640 | -0.05(-2.14%) |
Oct 14, 2020 | 2.374 | 2.418 | 2.374 | 2.382 | 189,136 | -0.01(-0.30%) |
Oct 13, 2020 | 2.382 | 2.440 | 2.382 | 2.389 | 332,205 | +0.00(+0.00%) |
Oct 12, 2020 | 2.403 | 2.433 | 2.389 | 2.389 | 265,322 | -0.03(-1.21%) |
Oct 09, 2020 | 2.454 | 2.462 | 2.411 | 2.418 | 273,104 | -0.04(-1.48%) |
Oct 08, 2020 | 2.462 | 2.489 | 2.440 | 2.454 | 139,498 | +0.00(+0.00%) |
Oct 07, 2020 | 2.447 | 2.469 | 2.411 | 2.454 | 305,152 | +0.02(+0.90%) |
Oct 06, 2020 | 2.447 | 2.491 | 2.411 | 2.433 | 240,845 | +0.00(+0.00%) |
Oct 05, 2020 | 2.454 | 2.476 | 2.389 | 2.433 | 219,643 | +0.00(+0.00%) |
Oct 02, 2020 | 2.374 | 2.454 | 2.374 | 2.433 | 220,927 | -0.01(-0.60%) |
Oct 01, 2020 | 2.360 | 2.454 | 2.345 | 2.447 | 423,341 | +0.12(+5.33%) |
Sep 30, 2020 | 2.345 | 2.389 | 2.323 | 2.323 | 373,807 | -0.02(-0.93%) |
Sep 29, 2020 | 2.367 | 2.422 | 2.338 | 2.345 | 257,983 | -0.02(-0.92%) |
Sep 28, 2020 | 2.323 | 2.440 | 2.323 | 2.367 | 398,657 | +0.07(+3.17%) |
Sep 25, 2020 | 2.272 | 2.331 | 2.258 | 2.294 | 270,220 | +0.02(+0.96%) |
Sep 24, 2020 | 2.309 | 2.323 | 2.265 | 2.272 | 594,363 | -0.06(-2.50%) |
Sep 23, 2020 | 2.403 | 2.440 | 2.331 | 2.331 | 280,953 | -0.08(-3.32%) |
Sep 22, 2020 | 2.440 | 2.469 | 2.389 | 2.411 | 440,699 | -0.04(-1.78%) |
Sep 21, 2020 | 2.483 | 2.494 | 2.418 | 2.454 | 462,758 | -0.01(-0.59%) |
Sep 18, 2020 | 2.564 | 2.575 | 2.447 | 2.469 | 738,850 | -0.09(-3.42%) |
Sep 17, 2020 | 2.615 | 2.622 | 2.542 | 2.556 | 315,968 | -0.07(-2.77%) |
Sep 16, 2020 | 2.651 | 2.666 | 2.607 | 2.629 | 468,959 | -0.04(-1.37%) |
Sep 15, 2020 | 2.637 | 2.680 | 2.630 | 2.666 | 450,574 | +0.03(+1.07%) |
Sep 14, 2020 | 2.602 | 2.673 | 2.602 | 2.637 | 308,339 | +0.04(+1.36%) |
Sep 11, 2020 | 2.595 | 2.644 | 2.581 | 2.602 | 192,151 | +0.01(+0.54%) |
Sep 10, 2020 | 2.637 | 2.680 | 2.581 | 2.588 | 511,631 | -0.04(-1.61%) |
Sep 09, 2020 | 2.616 | 2.680 | 2.560 | 2.630 | 579,809 | +0.05(+1.91%) |
Sep 08, 2020 | 2.489 | 2.609 | 2.489 | 2.581 | 510,176 | +0.09(+3.68%) |
Sep 04, 2020 | 2.510 | 2.608 | 2.405 | 2.489 | 646,082 | +0.01(+0.28%) |
Sep 03, 2020 | 2.560 | 2.581 | 2.468 | 2.482 | 391,875 | -0.09(-3.56%) |
Sep 02, 2020 | 2.546 | 2.574 | 2.468 | 2.574 | 506,939 | +0.03(+1.11%) |
Sep 01, 2020 | 2.489 | 2.553 | 2.447 | 2.546 | 471,187 | +0.06(+2.27%) |
Aug 31, 2020 | 2.468 | 2.503 | 2.426 | 2.489 | 341,501 | +0.04(+1.73%) |
Aug 28, 2020 | 2.348 | 2.470 | 2.341 | 2.447 | 544,405 | +0.10(+4.20%) |
Aug 27, 2020 | 2.292 | 2.362 | 2.292 | 2.348 | 248,228 | +0.04(+1.52%) |
Aug 26, 2020 | 2.334 | 2.334 | 2.292 | 2.313 | 218,987 | -0.01(-0.61%) |
Aug 25, 2020 | 2.355 | 2.362 | 2.292 | 2.327 | 145,250 | -0.02(-0.90%) |
Aug 24, 2020 | 2.320 | 2.369 | 2.299 | 2.348 | 356,960 | +0.04(+1.83%) |
Aug 21, 2020 | 2.391 | 2.391 | 2.299 | 2.306 | 354,239 | -0.08(-3.54%) |
Aug 20, 2020 | 2.376 | 2.412 | 2.348 | 2.391 | 146,300 | -0.01(-0.29%) |
Aug 19, 2020 | 2.391 | 2.433 | 2.376 | 2.398 | 225,853 | +0.01(+0.29%) |
Aug 18, 2020 | 2.468 | 2.475 | 2.383 | 2.391 | 385,432 | -0.08(-3.42%) |
Aug 17, 2020 | 2.496 | 2.517 | 2.468 | 2.475 | 327,088 | -0.04(-1.40%) |
Aug 14, 2020 | 2.517 | 2.546 | 2.496 | 2.510 | 206,757 | -0.04(-1.39%) |
Aug 13, 2020 | 2.553 | 2.614 | 2.503 | 2.546 | 309,106 | -0.01(-0.55%) |
Aug 12, 2020 | 2.623 | 2.625 | 2.539 | 2.560 | 224,524 | -0.03(-1.09%) |
Aug 11, 2020 | 2.546 | 2.644 | 2.510 | 2.588 | 741,322 | +0.08(+3.09%) |
Aug 10, 2020 | 2.433 | 2.539 | 2.398 | 2.510 | 368,536 | +0.09(+3.79%) |
Aug 07, 2020 | 2.482 | 2.503 | 2.376 | 2.419 | 337,931 | -0.09(-3.65%) |
Aug 06, 2020 | 2.426 | 2.560 | 2.426 | 2.510 | 597,810 | +0.05(+2.01%) |
Aug 05, 2020 | 2.433 | 2.482 | 2.405 | 2.461 | 413,182 | +0.03(+1.16%) |
Aug 04, 2020 | 2.179 | 2.475 | 2.179 | 2.433 | 934,575 | +0.25(+11.65%) |
Aug 03, 2020 | 2.151 | 2.214 | 2.130 | 2.179 | 305,099 | +0.03(+1.31%) |
Jul 31, 2020 | 2.165 | 2.193 | 2.130 | 2.151 | 233,985 | -0.04(-1.61%) |
Jul 30, 2020 | 2.172 | 2.193 | 2.137 | 2.186 | 178,222 | -0.01(-0.64%) |
Jul 29, 2020 | 2.165 | 2.207 | 2.146 | 2.200 | 204,843 | +0.04(+1.63%) |
Jul 28, 2020 | 2.179 | 2.186 | 2.151 | 2.165 | 302,806 | -0.01(-0.65%) |
Jul 27, 2020 | 2.278 | 2.299 | 2.179 | 2.179 | 270,968 | -0.11(-4.63%) |
Jul 24, 2020 | 2.235 | 2.306 | 2.207 | 2.285 | 314,248 | +0.04(+1.57%) |
Jul 23, 2020 | 2.257 | 2.271 | 2.228 | 2.249 | 196,724 | -0.01(-0.62%) |
Jul 22, 2020 | 2.221 | 2.278 | 2.214 | 2.264 | 274,712 | +0.03(+1.26%) |
Jul 21, 2020 | 2.214 | 2.242 | 2.151 | 2.235 | 379,898 | +0.11(+5.32%) |
Jul 20, 2020 | 2.130 | 2.165 | 2.116 | 2.123 | 323,222 | -0.04(-1.63%) |
Jul 17, 2020 | 2.214 | 2.235 | 2.151 | 2.158 | 223,491 | -0.06(-2.55%) |
Jul 16, 2020 | 2.193 | 2.243 | 2.186 | 2.214 | 168,150 | +0.01(+0.32%) |
Jul 15, 2020 | 2.186 | 2.242 | 2.186 | 2.207 | 327,323 | +0.05(+2.29%) |
Jul 14, 2020 | 2.193 | 2.214 | 2.151 | 2.158 | 323,024 | -0.06(-2.86%) |
Jul 13, 2020 | 2.200 | 2.249 | 2.158 | 2.221 | 282,955 | +0.04(+1.94%) |
Jul 10, 2020 | 2.151 | 2.214 | 2.151 | 2.179 | 453,363 | +0.01(+0.33%) |
Jul 09, 2020 | 2.214 | 2.249 | 2.137 | 2.172 | 386,788 | -0.05(-2.22%) |
Jul 08, 2020 | 2.221 | 2.271 | 2.200 | 2.221 | 418,270 | +0.00(+0.00%) |
Jul 07, 2020 | 2.249 | 2.271 | 2.221 | 2.221 | 358,822 | -0.07(-3.08%) |
Jul 06, 2020 | 2.362 | 2.398 | 2.264 | 2.292 | 490,312 | -0.05(-2.11%) |
Jul 02, 2020 | 2.412 | 2.482 | 2.327 | 2.341 | 585,387 | -0.05(-2.06%) |
Jul 01, 2020 | 2.517 | 2.517 | 2.383 | 2.391 | 538,335 | -0.08(-3.42%) |
Jun 30, 2020 | 2.419 | 2.475 | 2.412 | 2.475 | 264,679 | +0.04(+1.74%) |
Jun 29, 2020 | 2.355 | 2.482 | 2.341 | 2.433 | 539,196 | +0.11(+4.55%) |
Jun 26, 2020 | 2.391 | 2.405 | 2.292 | 2.327 | 344,596 | -0.10(-4.07%) |
Jun 25, 2020 | 2.341 | 2.447 | 2.320 | 2.426 | 440,217 | +0.06(+2.69%) |
Jun 24, 2020 | 2.391 | 2.398 | 2.278 | 2.362 | 647,011 | -0.03(-1.18%) |
Jun 23, 2020 | 2.440 | 2.440 | 2.383 | 2.391 | 468,232 | -0.03(-1.17%) |
Jun 22, 2020 | 2.412 | 2.426 | 2.339 | 2.419 | 370,992 | -0.01(-0.29%) |
Jun 19, 2020 | 2.510 | 2.532 | 2.398 | 2.426 | 1,094,766 | -0.04(-1.43%) |
Jun 18, 2020 | 2.426 | 2.517 | 2.419 | 2.461 | 424,828 | +0.01(+0.29%) |
Jun 17, 2020 | 2.574 | 2.602 | 2.433 | 2.454 | 500,625 | -0.11(-4.40%) |
Jun 16, 2020 | 2.659 | 2.701 | 2.560 | 2.567 | 809,001 | -0.01(-0.27%) |
Jun 15, 2020 | 2.574 | 2.622 | 2.478 | 2.574 | 1,429,738 | -0.02(-0.79%) |
Jun 12, 2020 | 2.506 | 2.594 | 2.414 | 2.594 | 921,158 | +0.23(+9.83%) |
Jun 11, 2020 | 2.485 | 2.545 | 2.346 | 2.362 | 899,087 | -0.27(-10.36%) |
Jun 10, 2020 | 2.806 | 2.813 | 2.533 | 2.635 | 1,498,461 | -0.16(-5.62%) |
Jun 09, 2020 | 2.847 | 2.847 | 2.704 | 2.792 | 1,036,274 | -0.07(-2.39%) |
Jun 08, 2020 | 2.690 | 2.874 | 2.663 | 2.861 | 854,293 | +0.28(+10.85%) |
Jun 05, 2020 | 2.574 | 2.751 | 2.526 | 2.581 | 920,572 | +0.12(+5.00%) |
Jun 04, 2020 | 2.403 | 2.519 | 2.403 | 2.458 | 766,276 | +0.05(+2.27%) |
Jun 03, 2020 | 2.369 | 2.417 | 2.362 | 2.403 | 792,292 | +0.08(+3.53%) |
Jun 02, 2020 | 2.328 | 2.349 | 2.273 | 2.321 | 381,370 | +0.01(+0.29%) |
Jun 01, 2020 | 2.239 | 2.369 | 2.192 | 2.314 | 602,180 | +0.08(+3.35%) |
May 29, 2020 | 2.321 | 2.321 | 2.209 | 2.239 | 520,119 | -0.07(-2.96%) |
May 28, 2020 | 2.451 | 2.451 | 2.253 | 2.308 | 685,125 | -0.06(-2.59%) |
May 27, 2020 | 2.287 | 2.376 | 2.233 | 2.369 | 534,495 | +0.15(+6.77%) |
May 26, 2020 | 2.253 | 2.287 | 2.205 | 2.219 | 746,316 | +0.03(+1.56%) |
May 22, 2020 | 2.233 | 2.233 | 2.171 | 2.185 | 447,616 | +0.02(+0.95%) |
May 21, 2020 | 2.123 | 2.171 | 2.103 | 2.164 | 405,410 | +0.08(+3.93%) |
May 20, 2020 | 1.987 | 2.111 | 1.976 | 2.082 | 420,432 | +0.15(+7.77%) |
May 19, 2020 | 2.028 | 2.041 | 1.925 | 1.932 | 407,119 | -0.11(-5.35%) |
May 18, 2020 | 1.973 | 2.041 | 1.939 | 2.041 | 481,054 | +0.18(+9.52%) |
May 15, 2020 | 1.898 | 1.925 | 1.857 | 1.864 | 424,766 | -0.06(-3.02%) |
May 14, 2020 | 1.905 | 1.980 | 1.802 | 1.922 | 381,263 | -0.04(-1.92%) |
May 13, 2020 | 1.973 | 2.007 | 1.843 | 1.959 | 668,265 | -0.01(-0.69%) |
May 12, 2020 | 2.157 | 2.198 | 1.966 | 1.973 | 720,832 | -0.08(-3.67%) |
May 11, 2020 | 2.075 | 2.082 | 2.014 | 2.048 | 607,735 | -0.02(-0.99%) |
May 08, 2020 | 2.137 | 2.164 | 2.055 | 2.069 | 507,230 | -0.02(-0.98%) |
May 07, 2020 | 2.082 | 2.185 | 2.041 | 2.089 | 597,188 | +0.04(+2.00%) |
May 06, 2020 | 1.973 | 2.082 | 1.912 | 2.048 | 533,838 | +0.08(+3.81%) |
May 05, 2020 | 2.151 | 2.171 | 1.925 | 1.973 | 1,155,512 | -0.14(-6.77%) |
May 04, 2020 | 2.110 | 2.123 | 1.980 | 2.116 | 462,092 | -0.02(-0.96%) |
May 01, 2020 | 2.164 | 2.185 | 2.048 | 2.137 | 352,117 | -0.07(-3.10%) |
Apr 30, 2020 | 2.273 | 2.273 | 2.130 | 2.205 | 640,646 | -0.07(-3.00%) |
Apr 29, 2020 | 2.246 | 2.335 | 2.205 | 2.273 | 754,608 | +0.12(+5.71%) |
Apr 28, 2020 | 2.294 | 2.369 | 2.130 | 2.151 | 839,980 | -0.10(-4.26%) |
Apr 27, 2020 | 2.151 | 2.308 | 2.069 | 2.246 | 1,040,116 | +0.11(+5.11%) |
Apr 24, 2020 | 2.014 | 2.144 | 1.946 | 2.137 | 512,796 | +0.17(+8.68%) |
Apr 23, 2020 | 1.918 | 2.035 | 1.891 | 1.966 | 549,252 | +0.08(+4.35%) |
Apr 22, 2020 | 1.939 | 1.939 | 1.830 | 1.884 | 586,496 | +0.01(+0.36%) |
Apr 21, 2020 | 1.918 | 1.987 | 1.843 | 1.877 | 611,051 | -0.08(-4.18%) |
Apr 20, 2020 | 2.048 | 2.082 | 1.939 | 1.959 | 939,152 | -0.18(-8.31%) |
Apr 17, 2020 | 2.219 | 2.310 | 2.123 | 2.137 | 717,270 | -0.02(-0.95%) |
Apr 16, 2020 | 2.287 | 2.362 | 2.144 | 2.157 | 402,484 | -0.12(-5.10%) |
Apr 15, 2020 | 2.431 | 2.431 | 2.260 | 2.273 | 495,412 | -0.22(-8.77%) |
Apr 14, 2020 | 2.540 | 2.608 | 2.437 | 2.492 | 848,925 | +0.04(+1.67%) |
Apr 13, 2020 | 2.396 | 2.471 | 2.089 | 2.451 | 1,975,928 | +0.13(+5.74%) |
Apr 09, 2020 | 2.294 | 2.526 | 2.246 | 2.318 | 1,764,686 | +0.13(+6.09%) |
Apr 08, 2020 | 2.055 | 2.301 | 2.048 | 2.185 | 905,195 | +0.20(+10.34%) |
Apr 07, 2020 | 2.000 | 2.185 | 1.946 | 1.980 | 902,566 | +0.12(+6.62%) |
Apr 06, 2020 | 1.727 | 1.918 | 1.707 | 1.857 | 1,061,701 | +0.27(+17.24%) |
Apr 03, 2020 | 1.693 | 1.694 | 1.461 | 1.584 | 1,136,763 | -0.07(-4.13%) |
Apr 02, 2020 | 1.618 | 1.782 | 1.604 | 1.652 | 1,253,309 | +0.06(+3.86%) |
Apr 01, 2020 | 1.891 | 1.902 | 1.577 | 1.591 | 1,020,089 | -0.18(-10.04%) |
Mar 31, 2020 | 1.782 | 1.823 | 1.707 | 1.768 | 708,036 | -0.02(-1.15%) |
Mar 30, 2020 | 1.905 | 1.905 | 1.750 | 1.789 | 993,750 | -0.11(-5.76%) |
Mar 27, 2020 | 1.959 | 2.035 | 1.816 | 1.898 | 1,132,223 | -0.09(-4.47%) |
Mar 26, 2020 | 1.741 | 2.171 | 1.741 | 1.987 | 1,838,332 | +0.27(+15.48%) |
Mar 25, 2020 | 1.536 | 1.973 | 1.536 | 1.720 | 1,484,265 | +0.22(+14.55%) |
Mar 24, 2020 | 1.488 | 1.659 | 1.488 | 1.502 | 846,632 | +0.17(+12.82%) |
Mar 23, 2020 | 1.570 | 1.618 | 1.331 | 1.331 | 1,618,743 | -0.27(-17.02%) |
Mar 20, 2020 | 1.816 | 1.912 | 1.584 | 1.604 | 1,657,176 | -0.10(-5.62%) |
Mar 19, 2020 | 1.365 | 1.775 | 1.297 | 1.700 | 1,978,679 | +0.33(+23.88%) |
Mar 18, 2020 | 1.707 | 1.720 | 1.202 | 1.372 | 2,960,353 | -0.42(-23.57%) |
Mar 17, 2020 | 2.110 | 2.164 | 1.796 | 1.796 | 1,666,812 | -0.25(-12.04%) |
Mar 16, 2020 | 2.396 | 2.415 | 2.016 | 2.041 | 1,643,717 | -0.57(-21.92%) |
Mar 13, 2020 | 2.576 | 2.775 | 2.550 | 2.614 | 1,251,163 | +0.22(+9.14%) |
Mar 12, 2020 | 2.563 | 2.640 | 2.376 | 2.396 | 2,046,283 | -0.54(-18.42%) |
Mar 11, 2020 | 3.072 | 3.117 | 2.904 | 2.936 | 1,119,872 | -0.19(-6.17%) |
Mar 10, 2020 | 3.323 | 3.374 | 3.085 | 3.130 | 945,840 | -0.07(-2.21%) |
Mar 09, 2020 | 3.477 | 3.606 | 3.175 | 3.200 | 1,276,042 | -0.53(-14.16%) |
Mar 06, 2020 | 3.793 | 3.838 | 3.671 | 3.729 | 1,531,926 | -0.14(-3.66%) |
Mar 05, 2020 | 3.825 | 3.890 | 3.786 | 3.870 | 662,896 | -0.02(-0.50%) |
Mar 04, 2020 | 3.832 | 3.928 | 3.799 | 3.890 | 689,354 | +0.11(+2.90%) |
Mar 03, 2020 | 3.799 | 3.896 | 3.754 | 3.780 | 765,205 | -0.02(-0.51%) |