Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.340 | 3.360 | 3.195 | 3.250 | 1,058,000 | -0.15(-4.41%) |
Apr 29, 2021 | 3.520 | 3.550 | 3.360 | 3.400 | 767,658 | -0.05(-1.45%) |
Apr 28, 2021 | 3.270 | 3.485 | 3.260 | 3.450 | 943,819 | +0.19(+5.83%) |
Apr 27, 2021 | 3.330 | 3.360 | 3.150 | 3.260 | 839,241 | -0.05(-1.51%) |
Apr 26, 2021 | 3.330 | 3.440 | 3.280 | 3.310 | 684,852 | -0.03(-0.90%) |
Apr 23, 2021 | 3.200 | 3.350 | 3.090 | 3.340 | 1,101,900 | +0.17(+5.36%) |
Apr 22, 2021 | 3.320 | 3.340 | 3.150 | 3.170 | 519,271 | -0.10(-3.06%) |
Apr 21, 2021 | 3.100 | 3.280 | 3.100 | 3.270 | 473,084 | +0.13(+4.14%) |
Apr 20, 2021 | 3.280 | 3.280 | 3.055 | 3.140 | 842,264 | -0.17(-5.14%) |
Apr 19, 2021 | 3.330 | 3.400 | 3.280 | 3.310 | 694,986 | -0.04(-1.19%) |
Apr 16, 2021 | 3.550 | 3.550 | 3.345 | 3.350 | 1,536,600 | -0.16(-4.56%) |
Apr 15, 2021 | 3.610 | 3.660 | 3.450 | 3.510 | 421,347 | -0.07(-1.96%) |
Apr 14, 2021 | 3.500 | 3.700 | 3.490 | 3.580 | 1,107,664 | +0.11(+3.17%) |
Apr 13, 2021 | 3.540 | 3.550 | 3.455 | 3.470 | 475,029 | -0.09(-2.53%) |
Apr 12, 2021 | 3.560 | 3.620 | 3.460 | 3.560 | 455,599 | +0.01(+0.28%) |
Apr 09, 2021 | 3.620 | 3.740 | 3.550 | 3.550 | 432,000 | -0.09(-2.47%) |
Apr 08, 2021 | 3.580 | 3.695 | 3.505 | 3.640 | 527,506 | +0.04(+1.11%) |
Apr 07, 2021 | 3.660 | 3.700 | 3.530 | 3.600 | 618,844 | -0.04(-1.10%) |
Apr 06, 2021 | 3.760 | 4.010 | 3.640 | 3.640 | 759,764 | -0.09(-2.41%) |
Apr 05, 2021 | 3.810 | 3.880 | 3.690 | 3.730 | 729,555 | -0.08(-2.10%) |
Apr 01, 2021 | 3.630 | 3.840 | 3.540 | 3.810 | 1,333,300 | +0.26(+7.32%) |
Mar 31, 2021 | 3.500 | 3.585 | 3.410 | 3.550 | 833,014 | +0.05(+1.43%) |
Mar 30, 2021 | 3.460 | 3.605 | 3.414 | 3.500 | 531,868 | +0.04(+1.16%) |
Mar 29, 2021 | 3.670 | 3.710 | 3.460 | 3.460 | 969,811 | -0.25(-6.74%) |
Mar 26, 2021 | 3.690 | 3.721 | 3.560 | 3.710 | 809,300 | +0.14(+3.92%) |
Mar 25, 2021 | 3.380 | 3.576 | 3.270 | 3.570 | 1,206,490 | +0.07(+2.00%) |
Mar 24, 2021 | 3.600 | 3.750 | 3.500 | 3.500 | 1,178,506 | -0.02(-0.57%) |
Mar 23, 2021 | 3.750 | 3.910 | 3.450 | 3.520 | 1,990,545 | -0.34(-8.81%) |
Mar 22, 2021 | 4.030 | 4.090 | 3.820 | 3.860 | 1,123,392 | -0.31(-7.43%) |
Mar 19, 2021 | 4.110 | 4.295 | 4.050 | 4.170 | 6,806,900 | +0.06(+1.46%) |
Mar 18, 2021 | 4.330 | 4.370 | 4.030 | 4.110 | 944,332 | -0.29(-6.59%) |
Mar 17, 2021 | 4.240 | 4.530 | 4.210 | 4.400 | 1,278,716 | +0.12(+2.80%) |
Mar 16, 2021 | 4.310 | 4.380 | 4.160 | 4.280 | 976,116 | -0.14(-3.17%) |
Mar 15, 2021 | 4.720 | 4.750 | 4.350 | 4.420 | 1,403,170 | -0.09(-2.00%) |
Mar 12, 2021 | 4.830 | 4.920 | 4.460 | 4.510 | 1,375,600 | -0.35(-7.20%) |
Mar 11, 2021 | 5.090 | 5.190 | 4.820 | 4.860 | 1,305,948 | -0.12(-2.41%) |
Mar 10, 2021 | 4.770 | 5.029 | 4.650 | 4.980 | 1,797,967 | +0.28(+5.96%) |
Mar 09, 2021 | 4.850 | 5.130 | 4.620 | 4.700 | 4,221,738 | -0.20(-4.08%) |
Mar 08, 2021 | 4.730 | 4.900 | 4.450 | 4.900 | 1,304,972 | +0.12(+2.51%) |
Mar 05, 2021 | 4.740 | 5.290 | 4.420 | 4.780 | 2,482,000 | -0.10(-2.05%) |
Mar 04, 2021 | 4.990 | 5.150 | 4.760 | 4.880 | 2,028,760 | -0.07(-1.41%) |
Mar 03, 2021 | 4.790 | 5.300 | 4.770 | 4.950 | 1,651,553 | +0.17(+3.56%) |
Mar 02, 2021 | 5.170 | 5.240 | 4.760 | 4.780 | 1,174,314 | -0.63(-11.65%) |
Mar 01, 2021 | 4.620 | 5.440 | 4.550 | 5.410 | 1,947,368 | +0.88(+19.43%) |
Feb 26, 2021 | 4.490 | 4.710 | 4.290 | 4.530 | 1,156,800 | -0.07(-1.52%) |
Feb 25, 2021 | 4.480 | 4.690 | 4.370 | 4.600 | 1,388,401 | -0.11(-2.34%) |
Feb 24, 2021 | 3.800 | 4.720 | 3.710 | 4.710 | 3,417,052 | +0.65(+16.01%) |
Feb 23, 2021 | 3.480 | 5.270 | 3.370 | 4.060 | 15,686,239 | +0.59(+17.00%) |
Feb 22, 2021 | 3.180 | 3.520 | 3.180 | 3.470 | 871,964 | +0.29(+9.12%) |
Feb 19, 2021 | 3.060 | 3.185 | 3.060 | 3.180 | 297,400 | +0.13(+4.26%) |
Feb 18, 2021 | 3.240 | 3.240 | 3.050 | 3.050 | 366,576 | -0.19(-5.86%) |
Feb 17, 2021 | 3.280 | 3.360 | 3.190 | 3.240 | 470,422 | -0.03(-0.92%) |
Feb 16, 2021 | 3.210 | 3.539 | 3.210 | 3.270 | 727,340 | +0.14(+4.47%) |
Feb 12, 2021 | 3.050 | 3.145 | 2.970 | 3.130 | 359,400 | +0.08(+2.62%) |
Feb 11, 2021 | 3.190 | 3.230 | 3.045 | 3.050 | 536,915 | -0.18(-5.57%) |
Feb 10, 2021 | 3.300 | 3.310 | 3.140 | 3.230 | 370,375 | -0.08(-2.42%) |
Feb 09, 2021 | 3.230 | 3.330 | 3.120 | 3.310 | 577,183 | +0.08(+2.48%) |
Feb 08, 2021 | 3.140 | 3.320 | 3.110 | 3.230 | 618,812 | +0.15(+4.87%) |
Feb 05, 2021 | 3.240 | 3.240 | 3.005 | 3.080 | 823,400 | -0.07(-2.22%) |
Feb 04, 2021 | 2.950 | 3.160 | 2.900 | 3.150 | 605,258 | +0.20(+6.78%) |
Feb 03, 2021 | 2.840 | 2.950 | 2.830 | 2.950 | 484,014 | +0.12(+4.24%) |
Feb 02, 2021 | 2.890 | 2.910 | 2.760 | 2.830 | 547,485 | +0.00(+0.00%) |
Feb 01, 2021 | 2.780 | 2.850 | 2.700 | 2.830 | 394,789 | +0.05(+1.80%) |
Jan 29, 2021 | 2.780 | 2.820 | 2.670 | 2.780 | 673,600 | -0.07(-2.46%) |
Jan 28, 2021 | 2.820 | 2.920 | 2.770 | 2.850 | 485,963 | +0.15(+5.56%) |
Jan 27, 2021 | 2.880 | 2.980 | 2.700 | 2.700 | 1,054,892 | -0.29(-9.70%) |
Jan 26, 2021 | 3.130 | 3.140 | 2.970 | 2.990 | 516,815 | -0.02(-0.66%) |
Jan 25, 2021 | 3.090 | 3.110 | 2.890 | 3.010 | 615,145 | -0.11(-3.53%) |
Jan 22, 2021 | 2.740 | 3.150 | 2.670 | 3.120 | 886,500 | +0.32(+11.43%) |
Jan 21, 2021 | 2.960 | 2.960 | 2.770 | 2.800 | 661,315 | -0.18(-6.04%) |
Jan 20, 2021 | 3.090 | 3.155 | 2.930 | 2.980 | 415,510 | -0.10(-3.25%) |
Jan 19, 2021 | 3.260 | 3.270 | 3.050 | 3.080 | 400,269 | -0.09(-2.84%) |
Jan 15, 2021 | 3.320 | 3.340 | 3.100 | 3.170 | 722,100 | -0.24(-7.04%) |
Jan 14, 2021 | 3.180 | 3.410 | 3.180 | 3.410 | 802,342 | +0.25(+7.91%) |
Jan 13, 2021 | 3.270 | 3.290 | 3.100 | 3.160 | 539,075 | -0.11(-3.36%) |
Jan 12, 2021 | 3.040 | 3.270 | 2.970 | 3.270 | 802,127 | +0.25(+8.28%) |
Jan 11, 2021 | 3.060 | 3.130 | 2.900 | 3.020 | 675,177 | -0.11(-3.51%) |
Jan 08, 2021 | 3.200 | 3.240 | 2.980 | 3.130 | 985,900 | -0.04(-1.26%) |
Jan 07, 2021 | 3.160 | 3.230 | 3.110 | 3.170 | 566,942 | +0.03(+0.96%) |
Jan 06, 2021 | 2.980 | 3.210 | 2.870 | 3.140 | 933,434 | +0.28(+9.79%) |
Jan 05, 2021 | 2.770 | 3.050 | 2.770 | 2.860 | 1,006,885 | +0.14(+5.15%) |
Jan 04, 2021 | 2.830 | 2.920 | 2.680 | 2.720 | 768,996 | -0.02(-0.73%) |
Dec 31, 2020 | 2.740 | 2.740 | 2.740 | 521,258 | -0.03(-1.08%) | |
Dec 30, 2020 | 2.700 | 2.830 | 2.690 | 2.770 | 521,258 | +0.05(+1.84%) |
Dec 29, 2020 | 2.760 | 2.760 | 2.640 | 2.720 | 685,299 | -0.02(-0.73%) |
Dec 28, 2020 | 2.810 | 2.810 | 2.670 | 2.740 | 762,288 | -0.03(-1.08%) |
Dec 24, 2020 | 2.720 | 2.770 | 2.640 | 2.770 | 251,500 | +0.08(+2.97%) |
Dec 23, 2020 | 2.470 | 2.740 | 2.420 | 2.690 | 941,448 | +0.27(+11.16%) |
Dec 22, 2020 | 2.610 | 2.640 | 2.390 | 2.420 | 779,680 | -0.17(-6.56%) |
Dec 21, 2020 | 2.640 | 2.861 | 2.560 | 2.590 | 946,841 | -0.17(-6.16%) |
Dec 18, 2020 | 2.750 | 2.810 | 2.710 | 2.760 | 3,589,800 | +0.04(+1.47%) |
Dec 17, 2020 | 2.780 | 2.780 | 2.580 | 2.720 | 725,123 | -0.02(-0.73%) |
Dec 16, 2020 | 2.810 | 2.810 | 2.680 | 2.740 | 921,651 | -0.06(-2.14%) |
Dec 15, 2020 | 2.600 | 2.800 | 2.560 | 2.800 | 1,192,294 | +0.19(+7.28%) |
Dec 14, 2020 | 2.700 | 2.700 | 2.490 | 2.610 | 905,425 | -0.07(-2.61%) |
Dec 11, 2020 | 2.800 | 2.810 | 2.645 | 2.680 | 954,400 | -0.11(-3.94%) |
Dec 10, 2020 | 2.620 | 2.845 | 2.615 | 2.790 | 1,769,448 | +0.18(+6.90%) |
Dec 09, 2020 | 2.850 | 2.850 | 2.559 | 2.610 | 1,575,789 | -0.23(-8.10%) |
Dec 08, 2020 | 2.710 | 2.865 | 2.700 | 2.840 | 918,028 | +0.09(+3.27%) |
Dec 07, 2020 | 2.840 | 2.880 | 2.655 | 2.750 | 806,666 | -0.11(-3.85%) |
Dec 04, 2020 | 2.710 | 2.920 | 2.666 | 2.860 | 2,314,900 | +0.22(+8.33%) |
Dec 03, 2020 | 2.440 | 2.660 | 2.270 | 2.640 | 1,728,077 | +0.21(+8.64%) |
Dec 02, 2020 | 2.340 | 2.530 | 2.300 | 2.430 | 703,614 | +0.12(+5.19%) |
Dec 01, 2020 | 2.280 | 2.400 | 2.220 | 2.310 | 983,641 | +0.08(+3.59%) |
Nov 30, 2020 | 2.390 | 2.430 | 2.200 | 2.230 | 655,945 | -0.19(-7.85%) |
Nov 27, 2020 | 2.500 | 2.527 | 2.390 | 2.420 | 270,300 | -0.14(-5.47%) |
Nov 25, 2020 | 2.660 | 2.680 | 2.500 | 2.560 | 588,700 | -0.12(-4.48%) |
Nov 24, 2020 | 2.630 | 2.725 | 2.580 | 2.680 | 1,027,112 | +0.17(+6.77%) |
Nov 23, 2020 | 2.220 | 2.510 | 2.211 | 2.510 | 822,381 | +0.33(+15.14%) |
Nov 20, 2020 | 2.260 | 2.320 | 2.150 | 2.180 | 603,900 | -0.12(-5.22%) |
Nov 19, 2020 | 2.300 | 2.390 | 2.275 | 2.300 | 631,518 | -0.04(-1.71%) |
Nov 18, 2020 | 2.330 | 2.520 | 2.320 | 2.340 | 514,722 | +0.01(+0.43%) |
Nov 17, 2020 | 2.320 | 2.350 | 2.220 | 2.330 | 636,133 | -0.05(-2.10%) |
Nov 16, 2020 | 2.160 | 2.380 | 2.160 | 2.380 | 692,231 | +0.32(+15.53%) |
Nov 13, 2020 | 2.120 | 2.120 | 2.005 | 2.060 | 462,300 | -0.03(-1.44%) |
Nov 12, 2020 | 2.050 | 2.135 | 2.000 | 2.090 | 518,777 | -0.02(-0.95%) |
Nov 11, 2020 | 2.150 | 2.160 | 2.030 | 2.110 | 493,393 | -0.04(-1.86%) |
Nov 10, 2020 | 2.070 | 2.190 | 2.040 | 2.150 | 878,694 | +0.09(+4.37%) |
Nov 09, 2020 | 1.840 | 2.110 | 1.760 | 2.060 | 1,449,632 | +0.39(+23.35%) |
Nov 06, 2020 | 1.770 | 1.780 | 1.670 | 1.670 | 356,000 | -0.09(-5.11%) |
Nov 05, 2020 | 1.720 | 1.790 | 1.710 | 1.760 | 211,446 | +0.05(+2.92%) |
Nov 04, 2020 | 1.790 | 1.810 | 1.650 | 1.710 | 477,642 | -0.16(-8.56%) |
Nov 03, 2020 | 1.820 | 1.900 | 1.770 | 1.870 | 490,142 | +0.05(+2.75%) |
Nov 02, 2020 | 1.740 | 1.820 | 1.730 | 1.820 | 584,474 | +0.07(+4.00%) |
Oct 30, 2020 | 1.610 | 1.770 | 1.610 | 1.750 | 704,400 | +0.11(+6.71%) |
Oct 29, 2020 | 1.550 | 1.660 | 1.490 | 1.640 | 920,327 | +0.10(+6.49%) |
Oct 28, 2020 | 1.550 | 1.570 | 1.495 | 1.540 | 594,698 | -0.08(-4.94%) |
Oct 27, 2020 | 1.680 | 1.680 | 1.610 | 1.620 | 379,347 | -0.06(-3.57%) |
Oct 26, 2020 | 1.740 | 1.740 | 1.660 | 1.680 | 675,937 | -0.09(-5.08%) |
Oct 23, 2020 | 1.740 | 1.865 | 1.740 | 1.770 | 497,100 | +0.04(+2.31%) |
Oct 22, 2020 | 1.720 | 1.760 | 1.685 | 1.730 | 556,849 | +0.03(+1.76%) |
Oct 21, 2020 | 1.720 | 1.770 | 1.700 | 1.700 | 456,131 | -0.02(-1.16%) |
Oct 20, 2020 | 1.720 | 1.740 | 1.680 | 1.720 | 337,984 | +0.04(+2.38%) |
Oct 19, 2020 | 1.720 | 1.760 | 1.675 | 1.680 | 498,673 | +0.01(+0.60%) |
Oct 16, 2020 | 1.700 | 1.750 | 1.660 | 1.670 | 373,300 | -0.06(-3.47%) |
Oct 15, 2020 | 1.710 | 1.750 | 1.655 | 1.730 | 463,944 | +0.01(+0.58%) |
Oct 14, 2020 | 1.700 | 1.800 | 1.670 | 1.720 | 634,951 | +0.03(+1.78%) |
Oct 13, 2020 | 1.770 | 1.800 | 1.650 | 1.690 | 658,636 | -0.08(-4.52%) |
Oct 12, 2020 | 1.730 | 1.790 | 1.690 | 1.770 | 589,773 | +0.04(+2.31%) |
Oct 09, 2020 | 1.880 | 1.886 | 1.690 | 1.730 | 764,100 | -0.10(-5.46%) |
Oct 08, 2020 | 1.700 | 1.850 | 1.690 | 1.830 | 629,784 | +0.14(+8.28%) |
Oct 07, 2020 | 1.670 | 1.710 | 1.650 | 1.690 | 633,729 | +0.04(+2.42%) |
Oct 06, 2020 | 1.710 | 1.730 | 1.615 | 1.650 | 824,701 | -0.03(-1.79%) |
Oct 05, 2020 | 1.650 | 1.740 | 1.650 | 1.680 | 658,225 | +0.04(+2.44%) |
Oct 02, 2020 | 1.530 | 1.680 | 1.510 | 1.640 | 764,300 | +0.07(+4.46%) |
Oct 01, 2020 | 1.560 | 1.600 | 1.500 | 1.570 | 974,672 | +0.03(+1.95%) |
Sep 30, 2020 | 1.630 | 1.650 | 1.510 | 1.540 | 856,852 | -0.09(-5.52%) |
Sep 29, 2020 | 1.700 | 1.700 | 1.600 | 1.630 | 600,592 | -0.05(-2.98%) |
Sep 28, 2020 | 1.690 | 1.730 | 1.660 | 1.680 | 694,109 | +0.02(+1.20%) |
Sep 25, 2020 | 1.700 | 1.700 | 1.600 | 1.660 | 1,364,100 | +0.00(+0.00%) |
Sep 24, 2020 | 1.660 | 1.740 | 1.580 | 1.660 | 1,489,685 | -0.01(-0.60%) |
Sep 23, 2020 | 1.870 | 1.930 | 1.590 | 1.670 | 2,123,395 | -0.31(-15.66%) |
Sep 22, 2020 | 2.080 | 2.090 | 1.950 | 1.980 | 1,163,838 | -0.08(-3.88%) |
Sep 21, 2020 | 2.280 | 2.280 | 2.000 | 2.060 | 1,831,583 | -0.32(-13.45%) |
Sep 18, 2020 | 2.660 | 2.680 | 2.360 | 2.380 | 5,113,000 | -0.26(-9.85%) |
Sep 17, 2020 | 2.550 | 2.695 | 2.540 | 2.640 | 2,174,619 | +0.10(+3.94%) |
Sep 16, 2020 | 2.540 | 2.710 | 2.355 | 2.540 | 4,336,102 | +0.16(+6.72%) |
Sep 15, 2020 | 2.120 | 2.440 | 2.060 | 2.380 | 3,142,262 | +0.33(+16.10%) |
Sep 14, 2020 | 2.000 | 2.240 | 1.990 | 2.050 | 2,356,752 | +0.07(+3.54%) |
Sep 11, 2020 | 2.040 | 2.040 | 1.925 | 1.980 | 687,700 | -0.06(-2.94%) |
Sep 10, 2020 | 2.200 | 2.211 | 2.020 | 2.040 | 517,817 | -0.16(-7.27%) |
Sep 09, 2020 | 2.260 | 2.330 | 2.180 | 2.200 | 780,582 | -0.05(-2.22%) |
Sep 08, 2020 | 2.430 | 2.430 | 2.210 | 2.250 | 710,147 | -0.17(-7.02%) |
Sep 04, 2020 | 2.460 | 2.540 | 2.410 | 2.420 | 623,000 | +0.02(+0.83%) |
Sep 03, 2020 | 2.400 | 2.440 | 2.360 | 2.400 | 679,622 | +0.02(+0.84%) |
Sep 02, 2020 | 2.350 | 2.410 | 2.322 | 2.380 | 858,245 | +0.00(+0.00%) |
Sep 01, 2020 | 2.310 | 2.390 | 2.280 | 2.380 | 753,077 | +0.07(+3.03%) |
Aug 31, 2020 | 2.400 | 2.410 | 2.310 | 2.310 | 501,022 | -0.09(-3.75%) |
Aug 28, 2020 | 2.360 | 2.410 | 2.330 | 2.400 | 349,400 | +0.07(+3.00%) |
Aug 27, 2020 | 2.330 | 2.360 | 2.300 | 2.330 | 403,698 | +0.02(+0.87%) |
Aug 26, 2020 | 2.380 | 2.390 | 2.270 | 2.310 | 446,293 | -0.08(-3.35%) |
Aug 25, 2020 | 2.510 | 2.510 | 2.350 | 2.390 | 350,099 | -0.07(-2.85%) |
Aug 24, 2020 | 2.370 | 2.480 | 2.330 | 2.460 | 358,599 | +0.13(+5.58%) |
Aug 21, 2020 | 2.380 | 2.390 | 2.275 | 2.330 | 489,400 | -0.07(-2.92%) |
Aug 20, 2020 | 2.360 | 2.410 | 2.290 | 2.400 | 579,897 | -0.02(-0.83%) |
Aug 19, 2020 | 2.400 | 2.450 | 2.350 | 2.420 | 802,892 | +0.02(+0.83%) |
Aug 18, 2020 | 2.540 | 2.550 | 2.370 | 2.400 | 416,571 | -0.13(-5.14%) |
Aug 17, 2020 | 2.610 | 2.620 | 2.465 | 2.530 | 337,377 | -0.08(-3.07%) |
Aug 14, 2020 | 2.520 | 2.675 | 2.520 | 2.610 | 362,400 | +0.05(+1.95%) |
Aug 13, 2020 | 2.720 | 2.720 | 2.540 | 2.560 | 346,921 | -0.18(-6.57%) |
Aug 12, 2020 | 2.910 | 2.910 | 2.690 | 2.740 | 455,815 | -0.05(-1.79%) |
Aug 11, 2020 | 2.850 | 3.000 | 2.770 | 2.790 | 472,978 | -0.03(-1.06%) |
Aug 10, 2020 | 2.710 | 2.890 | 2.680 | 2.820 | 567,100 | +0.14(+5.22%) |
Aug 07, 2020 | 2.460 | 2.710 | 2.460 | 2.680 | 742,100 | +0.18(+7.20%) |
Aug 06, 2020 | 2.660 | 2.660 | 2.400 | 2.500 | 549,316 | -0.14(-5.30%) |
Aug 05, 2020 | 2.470 | 2.670 | 2.430 | 2.640 | 787,893 | +0.24(+10.00%) |
Aug 04, 2020 | 2.350 | 2.430 | 2.250 | 2.400 | 603,584 | +0.02(+0.84%) |
Aug 03, 2020 | 2.260 | 2.410 | 2.240 | 2.380 | 618,926 | +0.10(+4.39%) |
Jul 31, 2020 | 2.250 | 2.300 | 2.215 | 2.280 | 702,400 | +0.01(+0.44%) |
Jul 30, 2020 | 2.250 | 2.290 | 2.150 | 2.270 | 563,402 | -0.04(-1.73%) |
Jul 29, 2020 | 2.140 | 2.330 | 2.125 | 2.310 | 903,506 | +0.18(+8.45%) |
Jul 28, 2020 | 2.150 | 2.210 | 2.110 | 2.130 | 614,386 | -0.04(-1.84%) |
Jul 27, 2020 | 2.250 | 2.250 | 2.150 | 2.170 | 644,692 | -0.04(-1.81%) |
Jul 24, 2020 | 2.210 | 2.270 | 2.160 | 2.210 | 1,242,300 | -0.01(-0.45%) |
Jul 23, 2020 | 2.060 | 2.290 | 2.060 | 2.220 | 1,350,478 | +0.20(+9.90%) |
Jul 22, 2020 | 2.070 | 2.180 | 2.000 | 2.020 | 1,904,448 | -0.04(-1.94%) |
Jul 21, 2020 | 2.100 | 2.300 | 2.060 | 2.060 | 1,524,908 | +0.06(+3.00%) |
Jul 20, 2020 | 2.100 | 2.120 | 2.000 | 2.000 | 499,082 | -0.04(-1.96%) |
Jul 17, 2020 | 2.040 | 2.160 | 2.040 | 2.040 | 659,500 | +0.00(+0.00%) |
Jul 16, 2020 | 2.200 | 2.240 | 2.040 | 2.040 | 623,169 | -0.17(-7.69%) |
Jul 15, 2020 | 2.170 | 2.270 | 2.110 | 2.210 | 1,528,590 | +0.09(+4.25%) |
Jul 14, 2020 | 2.090 | 2.150 | 2.020 | 2.120 | 356,645 | +0.03(+1.44%) |
Jul 13, 2020 | 2.140 | 2.200 | 2.070 | 2.090 | 623,737 | -0.01(-0.48%) |
Jul 10, 2020 | 1.990 | 2.100 | 1.990 | 2.100 | 535,100 | +0.11(+5.53%) |
Jul 09, 2020 | 2.060 | 2.120 | 1.980 | 1.990 | 546,307 | -0.09(-4.33%) |
Jul 08, 2020 | 2.100 | 2.150 | 2.020 | 2.080 | 531,088 | -0.02(-0.95%) |
Jul 07, 2020 | 2.170 | 2.190 | 2.100 | 2.100 | 382,661 | -0.13(-5.83%) |
Jul 06, 2020 | 2.200 | 2.240 | 2.120 | 2.230 | 478,843 | +0.10(+4.69%) |
Jul 02, 2020 | 2.240 | 2.240 | 2.110 | 2.130 | 602,000 | -0.03(-1.39%) |
Jul 01, 2020 | 2.240 | 2.325 | 2.150 | 2.160 | 729,718 | -0.07(-3.14%) |
Jun 30, 2020 | 2.090 | 2.260 | 2.040 | 2.230 | 734,052 | +0.14(+6.70%) |
Jun 29, 2020 | 2.120 | 2.140 | 2.025 | 2.090 | 453,121 | +0.07(+3.47%) |
Jun 26, 2020 | 2.200 | 2.210 | 1.980 | 2.020 | 5,617,800 | -0.13(-6.05%) |
Jun 25, 2020 | 2.040 | 2.180 | 2.020 | 2.150 | 1,037,601 | +0.07(+3.37%) |
Jun 24, 2020 | 2.210 | 2.230 | 2.035 | 2.080 | 910,668 | -0.13(-5.88%) |
Jun 23, 2020 | 2.360 | 2.360 | 2.190 | 2.210 | 640,143 | -0.05(-2.21%) |
Jun 22, 2020 | 2.240 | 2.350 | 2.170 | 2.260 | 583,147 | +0.01(+0.44%) |
Jun 19, 2020 | 2.220 | 2.250 | 2.120 | 2.250 | 2,285,900 | +0.08(+3.69%) |
Jun 18, 2020 | 2.180 | 2.270 | 2.095 | 2.170 | 629,063 | -0.01(-0.46%) |
Jun 17, 2020 | 2.310 | 2.346 | 2.170 | 2.180 | 512,630 | -0.12(-5.22%) |
Jun 16, 2020 | 2.450 | 2.590 | 2.255 | 2.300 | 954,797 | -0.03(-1.29%) |
Jun 15, 2020 | 2.270 | 2.415 | 2.210 | 2.330 | 610,312 | -0.06(-2.51%) |
Jun 12, 2020 | 2.360 | 2.480 | 2.340 | 2.390 | 589,600 | +0.15(+6.70%) |
Jun 11, 2020 | 2.580 | 2.660 | 2.230 | 2.240 | 624,362 | -0.59(-20.85%) |
Jun 10, 2020 | 2.820 | 2.930 | 2.750 | 2.830 | 672,114 | -0.03(-1.05%) |
Jun 09, 2020 | 2.830 | 2.980 | 2.780 | 2.860 | 850,431 | -0.09(-3.05%) |
Jun 08, 2020 | 2.850 | 3.120 | 2.780 | 2.950 | 1,650,673 | +0.18(+6.50%) |
Jun 05, 2020 | 2.450 | 2.820 | 2.390 | 2.770 | 1,909,500 | +0.49(+21.49%) |
Jun 04, 2020 | 2.100 | 2.365 | 2.090 | 2.280 | 2,508,619 | +0.15(+7.04%) |
Jun 03, 2020 | 2.230 | 2.250 | 2.120 | 2.130 | 1,179,891 | +0.01(+0.47%) |
Jun 02, 2020 | 2.200 | 2.240 | 2.110 | 2.120 | 1,128,587 | -0.08(-3.64%) |
Jun 01, 2020 | 2.250 | 2.310 | 2.150 | 2.200 | 408,934 | -0.05(-2.22%) |
May 29, 2020 | 2.320 | 2.390 | 2.150 | 2.250 | 747,000 | -0.15(-6.25%) |
May 28, 2020 | 2.400 | 2.560 | 2.190 | 2.400 | 1,106,657 | +0.00(+0.00%) |
May 27, 2020 | 2.070 | 2.410 | 1.980 | 2.400 | 1,147,543 | +0.41(+20.60%) |
May 26, 2020 | 1.930 | 2.030 | 1.885 | 1.990 | 1,254,376 | +0.13(+6.99%) |
May 22, 2020 | 2.020 | 2.020 | 1.835 | 1.860 | 915,800 | -0.09(-4.62%) |
May 21, 2020 | 2.050 | 2.090 | 1.940 | 1.950 | 578,019 | -0.09(-4.41%) |
May 20, 2020 | 2.070 | 2.070 | 2.015 | 2.040 | 577,768 | +0.06(+3.03%) |
May 19, 2020 | 2.110 | 2.130 | 1.955 | 1.980 | 500,352 | -0.20(-9.17%) |
May 18, 2020 | 2.040 | 2.210 | 2.030 | 2.180 | 738,337 | +0.23(+11.79%) |
May 15, 2020 | 2.010 | 2.010 | 1.910 | 1.950 | 321,400 | +0.01(+0.52%) |
May 14, 2020 | 2.010 | 2.030 | 1.850 | 1.940 | 549,508 | -0.12(-5.83%) |
May 13, 2020 | 2.090 | 2.130 | 2.050 | 2.060 | 1,001,697 | -0.09(-4.19%) |
May 12, 2020 | 2.250 | 2.300 | 2.050 | 2.150 | 830,755 | -0.14(-6.11%) |
May 11, 2020 | 2.080 | 2.330 | 2.050 | 2.290 | 609,372 | +0.15(+7.01%) |
May 08, 2020 | 2.200 | 2.270 | 2.130 | 2.140 | 458,000 | -0.01(-0.47%) |
May 07, 2020 | 2.160 | 2.200 | 2.070 | 2.150 | 367,427 | +0.03(+1.42%) |
May 06, 2020 | 2.150 | 2.240 | 2.035 | 2.120 | 409,271 | +0.03(+1.44%) |
May 05, 2020 | 2.330 | 2.330 | 2.060 | 2.090 | 465,105 | -0.11(-5.00%) |
May 04, 2020 | 2.240 | 2.280 | 2.105 | 2.200 | 450,133 | -0.06(-2.65%) |