Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.110 | 3.190 | 3.050 | 3.110 | 80,100 | +0.00(+0.00%) |
Apr 29, 2021 | 3.150 | 3.172 | 3.040 | 3.110 | 53,308 | +0.00(+0.00%) |
Apr 28, 2021 | 3.110 | 3.190 | 3.070 | 3.110 | 71,311 | +0.02(+0.65%) |
Apr 27, 2021 | 3.130 | 3.200 | 3.050 | 3.090 | 64,280 | -0.07(-2.22%) |
Apr 26, 2021 | 3.020 | 3.190 | 3.010 | 3.160 | 123,210 | +0.17(+5.69%) |
Apr 23, 2021 | 3.000 | 3.070 | 2.920 | 2.990 | 72,700 | +0.05(+1.70%) |
Apr 22, 2021 | 2.960 | 3.016 | 2.850 | 2.940 | 114,445 | +0.03(+1.03%) |
Apr 21, 2021 | 2.800 | 2.940 | 2.790 | 2.910 | 56,657 | +0.10(+3.56%) |
Apr 20, 2021 | 2.890 | 2.890 | 2.760 | 2.810 | 100,422 | -0.12(-4.10%) |
Apr 19, 2021 | 2.900 | 2.940 | 2.810 | 2.930 | 67,811 | +0.03(+1.03%) |
Apr 16, 2021 | 2.870 | 2.900 | 2.800 | 2.900 | 116,200 | +0.08(+2.84%) |
Apr 15, 2021 | 2.840 | 2.950 | 2.805 | 2.820 | 131,221 | +0.00(+0.00%) |
Apr 14, 2021 | 2.960 | 3.020 | 2.800 | 2.820 | 155,671 | -0.18(-6.00%) |
Apr 13, 2021 | 2.880 | 3.030 | 2.880 | 3.000 | 95,797 | +0.11(+3.81%) |
Apr 12, 2021 | 3.040 | 3.040 | 2.880 | 2.890 | 125,101 | -0.16(-5.25%) |
Apr 09, 2021 | 3.100 | 3.110 | 3.000 | 3.050 | 125,500 | -0.07(-2.24%) |
Apr 08, 2021 | 3.180 | 3.180 | 3.000 | 3.120 | 138,082 | -0.08(-2.50%) |
Apr 07, 2021 | 3.250 | 3.250 | 3.160 | 3.200 | 45,032 | -0.04(-1.23%) |
Apr 06, 2021 | 3.300 | 3.427 | 3.210 | 3.240 | 88,917 | -0.04(-1.22%) |
Apr 05, 2021 | 3.200 | 3.400 | 3.130 | 3.280 | 129,596 | +0.11(+3.47%) |
Apr 01, 2021 | 3.480 | 3.480 | 3.104 | 3.170 | 308,200 | -0.31(-8.91%) |
Mar 31, 2021 | 3.540 | 3.570 | 3.440 | 3.480 | 53,140 | -0.04(-1.14%) |
Mar 30, 2021 | 3.480 | 3.600 | 3.400 | 3.520 | 137,919 | +0.03(+0.86%) |
Mar 29, 2021 | 3.740 | 3.750 | 3.490 | 3.490 | 156,192 | -0.25(-6.68%) |
Mar 26, 2021 | 3.960 | 3.960 | 3.640 | 3.740 | 87,700 | -0.08(-2.09%) |
Mar 25, 2021 | 3.810 | 3.930 | 3.700 | 3.820 | 155,497 | -0.03(-0.78%) |
Mar 24, 2021 | 4.050 | 4.075 | 3.770 | 3.850 | 145,664 | -0.08(-2.04%) |
Mar 23, 2021 | 4.010 | 4.010 | 3.820 | 3.930 | 91,103 | -0.09(-2.24%) |
Mar 22, 2021 | 4.070 | 4.150 | 4.010 | 4.020 | 73,067 | -0.03(-0.74%) |
Mar 19, 2021 | 4.040 | 4.110 | 3.950 | 4.050 | 146,600 | -0.05(-1.22%) |
Mar 18, 2021 | 4.320 | 4.337 | 4.050 | 4.100 | 157,185 | -0.22(-5.09%) |
Mar 17, 2021 | 4.300 | 4.360 | 4.220 | 4.320 | 48,887 | +0.03(+0.70%) |
Mar 16, 2021 | 4.490 | 4.490 | 4.250 | 4.290 | 105,940 | -0.14(-3.16%) |
Mar 15, 2021 | 4.340 | 4.470 | 4.240 | 4.430 | 136,709 | +0.18(+4.24%) |
Mar 12, 2021 | 4.180 | 4.340 | 4.180 | 4.250 | 50,000 | +0.07(+1.67%) |
Mar 11, 2021 | 4.100 | 4.379 | 4.100 | 4.180 | 164,237 | +0.10(+2.45%) |
Mar 10, 2021 | 3.880 | 4.090 | 3.830 | 4.080 | 133,383 | +0.22(+5.70%) |
Mar 09, 2021 | 3.720 | 3.930 | 3.710 | 3.860 | 149,558 | +0.17(+4.61%) |
Mar 08, 2021 | 3.530 | 3.750 | 3.510 | 3.690 | 128,517 | +0.19(+5.43%) |
Mar 05, 2021 | 3.640 | 3.640 | 3.340 | 3.500 | 103,200 | -0.05(-1.41%) |
Mar 04, 2021 | 3.510 | 3.790 | 3.300 | 3.550 | 318,420 | -0.25(-6.58%) |
Mar 03, 2021 | 3.920 | 3.950 | 3.790 | 3.800 | 99,354 | -0.10(-2.56%) |
Mar 02, 2021 | 3.860 | 3.988 | 3.830 | 3.900 | 75,992 | +0.04(+1.04%) |
Mar 01, 2021 | 3.950 | 4.110 | 3.820 | 3.860 | 269,500 | +0.18(+4.89%) |
Feb 26, 2021 | 3.700 | 3.980 | 3.680 | 3.680 | 111,000 | -0.08(-2.13%) |
Feb 25, 2021 | 3.950 | 3.950 | 3.661 | 3.760 | 171,629 | -0.16(-4.08%) |
Feb 24, 2021 | 3.700 | 3.970 | 3.700 | 3.920 | 236,438 | +0.24(+6.52%) |
Feb 23, 2021 | 3.560 | 3.800 | 3.474 | 3.680 | 161,690 | -0.01(-0.27%) |
Feb 22, 2021 | 3.490 | 3.760 | 3.460 | 3.690 | 204,191 | +0.23(+6.65%) |
Feb 19, 2021 | 3.400 | 3.500 | 3.350 | 3.460 | 157,300 | +0.13(+3.90%) |
Feb 18, 2021 | 3.340 | 3.410 | 3.290 | 3.330 | 65,570 | -0.08(-2.35%) |
Feb 17, 2021 | 3.500 | 3.500 | 3.300 | 3.410 | 110,767 | -0.09(-2.57%) |
Feb 16, 2021 | 3.320 | 3.590 | 3.320 | 3.500 | 229,505 | +0.23(+7.03%) |
Feb 12, 2021 | 3.180 | 3.270 | 3.110 | 3.270 | 98,700 | +0.07(+2.19%) |
Feb 11, 2021 | 3.300 | 3.370 | 3.170 | 3.200 | 152,133 | -0.09(-2.74%) |
Feb 10, 2021 | 3.320 | 3.390 | 3.190 | 3.290 | 153,907 | +0.04(+1.23%) |
Feb 09, 2021 | 3.100 | 3.400 | 3.100 | 3.250 | 337,938 | +0.16(+5.18%) |
Feb 08, 2021 | 2.960 | 3.120 | 2.940 | 3.090 | 244,471 | +0.15(+5.10%) |
Feb 05, 2021 | 2.960 | 2.970 | 2.860 | 2.940 | 117,900 | +0.00(+0.00%) |
Feb 04, 2021 | 2.980 | 2.980 | 2.900 | 2.940 | 118,235 | +0.06(+2.08%) |
Feb 03, 2021 | 2.820 | 2.910 | 2.760 | 2.880 | 137,437 | +0.10(+3.60%) |
Feb 02, 2021 | 2.830 | 2.920 | 2.780 | 2.780 | 185,505 | +0.01(+0.36%) |
Feb 01, 2021 | 2.820 | 2.820 | 2.670 | 2.770 | 123,566 | +0.08(+2.97%) |
Jan 29, 2021 | 2.661 | 2.745 | 2.620 | 2.690 | 104,400 | -0.06(-2.18%) |
Jan 28, 2021 | 2.840 | 2.950 | 2.680 | 2.750 | 122,692 | -0.09(-3.17%) |
Jan 27, 2021 | 2.750 | 2.940 | 2.740 | 2.840 | 246,102 | +0.03(+1.07%) |
Jan 26, 2021 | 2.670 | 2.950 | 2.670 | 2.810 | 345,261 | +0.14(+5.24%) |
Jan 25, 2021 | 2.660 | 2.700 | 2.590 | 2.670 | 128,658 | -0.02(-0.74%) |
Jan 22, 2021 | 2.700 | 2.840 | 2.635 | 2.690 | 87,000 | -0.02(-0.74%) |
Jan 21, 2021 | 2.790 | 2.820 | 2.680 | 2.710 | 76,485 | -0.07(-2.52%) |
Jan 20, 2021 | 2.830 | 2.860 | 2.710 | 2.780 | 113,901 | -0.04(-1.42%) |
Jan 19, 2021 | 2.760 | 2.850 | 2.680 | 2.820 | 79,214 | +0.07(+2.55%) |
Jan 15, 2021 | 2.800 | 2.830 | 2.690 | 2.750 | 115,500 | -0.07(-2.48%) |
Jan 14, 2021 | 2.750 | 2.890 | 2.710 | 2.820 | 200,996 | +0.08(+2.92%) |
Jan 13, 2021 | 2.690 | 2.740 | 2.600 | 2.740 | 141,072 | -0.01(-0.36%) |
Jan 12, 2021 | 2.450 | 2.890 | 2.430 | 2.750 | 571,311 | +0.32(+13.17%) |
Jan 11, 2021 | 2.410 | 2.485 | 2.390 | 2.430 | 97,235 | -0.05(-2.02%) |
Jan 08, 2021 | 2.420 | 2.480 | 2.412 | 2.480 | 76,900 | +0.01(+0.40%) |
Jan 07, 2021 | 2.460 | 2.540 | 2.460 | 2.470 | 127,680 | +0.00(+0.00%) |
Jan 06, 2021 | 2.470 | 2.530 | 2.450 | 2.470 | 161,554 | +0.01(+0.41%) |
Jan 05, 2021 | 2.360 | 2.480 | 2.350 | 2.460 | 46,166 | +0.08(+3.36%) |
Jan 04, 2021 | 2.530 | 2.550 | 2.380 | 2.380 | 104,601 | -0.12(-4.80%) |
Dec 31, 2020 | 2.500 | 2.500 | 2.500 | 77,962 | -0.03(-1.19%) | |
Dec 30, 2020 | 2.480 | 2.580 | 2.470 | 2.530 | 77,962 | +0.06(+2.43%) |
Dec 29, 2020 | 2.520 | 2.520 | 2.420 | 2.470 | 114,936 | -0.04(-1.59%) |
Dec 28, 2020 | 2.660 | 2.690 | 2.470 | 2.510 | 235,185 | -0.11(-4.20%) |
Dec 24, 2020 | 2.690 | 2.690 | 2.600 | 2.620 | 101,100 | -0.06(-2.24%) |
Dec 23, 2020 | 2.630 | 2.710 | 2.610 | 2.680 | 170,512 | +0.05(+1.90%) |
Dec 22, 2020 | 2.720 | 2.764 | 2.570 | 2.630 | 198,036 | -0.10(-3.66%) |
Dec 21, 2020 | 2.640 | 2.820 | 2.620 | 2.730 | 202,848 | -0.13(-4.55%) |
Dec 18, 2020 | 2.850 | 2.878 | 2.800 | 2.860 | 106,400 | -0.02(-0.69%) |
Dec 17, 2020 | 2.850 | 2.890 | 2.790 | 2.880 | 68,923 | +0.02(+0.70%) |
Dec 16, 2020 | 2.840 | 2.890 | 2.760 | 2.860 | 102,040 | +0.02(+0.70%) |
Dec 15, 2020 | 2.740 | 2.900 | 2.700 | 2.840 | 164,298 | +0.07(+2.53%) |
Dec 14, 2020 | 2.930 | 2.940 | 2.720 | 2.770 | 200,692 | -0.10(-3.48%) |
Dec 11, 2020 | 2.890 | 2.910 | 2.800 | 2.870 | 133,700 | -0.04(-1.37%) |
Dec 10, 2020 | 2.800 | 2.990 | 2.790 | 2.910 | 196,147 | +0.08(+2.83%) |
Dec 09, 2020 | 2.940 | 3.040 | 2.770 | 2.830 | 341,875 | -0.05(-1.74%) |
Dec 08, 2020 | 2.790 | 3.030 | 2.780 | 2.880 | 424,686 | +0.15(+5.49%) |
Dec 07, 2020 | 3.050 | 3.070 | 2.640 | 2.730 | 745,553 | -0.42(-13.33%) |
Dec 04, 2020 | 2.380 | 3.230 | 2.380 | 3.150 | 2,641,000 | +0.77(+32.35%) |
Dec 03, 2020 | 2.330 | 2.450 | 2.315 | 2.380 | 248,956 | +0.09(+3.93%) |
Dec 02, 2020 | 2.300 | 2.400 | 2.260 | 2.290 | 167,987 | -0.03(-1.29%) |
Dec 01, 2020 | 2.370 | 2.420 | 2.280 | 2.320 | 123,290 | +0.02(+0.87%) |
Nov 30, 2020 | 2.430 | 2.450 | 2.270 | 2.300 | 227,307 | -0.12(-4.81%) |
Nov 27, 2020 | 2.270 | 2.430 | 2.240 | 2.416 | 253,400 | +0.16(+6.91%) |
Nov 25, 2020 | 2.250 | 2.300 | 2.130 | 2.260 | 207,200 | -0.01(-0.44%) |
Nov 24, 2020 | 2.210 | 2.380 | 2.190 | 2.270 | 596,167 | +0.14(+6.57%) |
Nov 23, 2020 | 2.170 | 2.180 | 2.100 | 2.130 | 262,925 | +0.03(+1.43%) |
Nov 20, 2020 | 2.150 | 2.176 | 2.060 | 2.100 | 148,200 | -0.03(-1.41%) |
Nov 19, 2020 | 2.160 | 2.225 | 2.120 | 2.130 | 159,621 | -0.03(-1.39%) |
Nov 18, 2020 | 2.420 | 2.420 | 2.120 | 2.160 | 630,518 | -0.05(-2.26%) |
Nov 17, 2020 | 2.130 | 2.310 | 2.100 | 2.210 | 234,728 | +0.05(+2.31%) |
Nov 16, 2020 | 2.400 | 2.450 | 2.120 | 2.160 | 378,283 | +0.00(+0.00%) |
Nov 13, 2020 | 2.110 | 2.229 | 2.050 | 2.160 | 261,300 | +0.11(+5.37%) |
Nov 12, 2020 | 2.200 | 2.280 | 2.020 | 2.050 | 158,785 | -0.26(-11.26%) |
Nov 11, 2020 | 2.300 | 2.330 | 2.055 | 2.310 | 206,341 | +0.01(+0.43%) |
Nov 10, 2020 | 2.230 | 2.360 | 1.990 | 2.300 | 771,930 | -0.28(-10.85%) |
Nov 09, 2020 | 2.000 | 2.800 | 1.800 | 2.580 | 3,936,026 | +1.01(+64.33%) |
Nov 06, 2020 | 1.570 | 1.640 | 1.560 | 1.570 | 29,500 | +0.01(+0.64%) |
Nov 05, 2020 | 1.590 | 1.640 | 1.560 | 1.560 | 45,882 | -0.02(-1.27%) |
Nov 04, 2020 | 1.590 | 1.650 | 1.550 | 1.580 | 35,940 | -0.01(-0.63%) |
Nov 03, 2020 | 1.560 | 1.650 | 1.530 | 1.590 | 92,020 | +0.06(+3.92%) |
Nov 02, 2020 | 1.530 | 1.600 | 1.500 | 1.530 | 39,218 | +0.01(+0.66%) |
Oct 30, 2020 | 1.510 | 1.550 | 1.480 | 1.520 | 79,000 | +0.01(+0.66%) |
Oct 29, 2020 | 1.530 | 1.580 | 1.490 | 1.510 | 60,647 | +0.00(+0.00%) |
Oct 28, 2020 | 1.550 | 1.590 | 1.500 | 1.510 | 47,789 | -0.09(-5.63%) |
Oct 27, 2020 | 1.630 | 1.630 | 1.590 | 1.600 | 40,294 | -0.01(-0.62%) |
Oct 26, 2020 | 1.720 | 1.720 | 1.600 | 1.610 | 118,841 | -0.13(-7.47%) |
Oct 23, 2020 | 1.740 | 1.760 | 1.700 | 1.740 | 37,800 | +0.00(+0.00%) |
Oct 22, 2020 | 1.690 | 1.760 | 1.684 | 1.740 | 57,004 | +0.05(+3.03%) |
Oct 21, 2020 | 1.680 | 1.700 | 1.661 | 1.689 | 28,792 | +0.01(+0.53%) |
Oct 20, 2020 | 1.650 | 1.700 | 1.650 | 1.680 | 44,401 | +0.03(+1.82%) |
Oct 19, 2020 | 1.700 | 1.727 | 1.650 | 1.650 | 63,661 | -0.05(-2.94%) |
Oct 16, 2020 | 1.720 | 1.720 | 1.660 | 1.700 | 44,300 | -0.01(-0.58%) |
Oct 15, 2020 | 1.730 | 1.740 | 1.680 | 1.710 | 47,651 | -0.01(-0.58%) |
Oct 14, 2020 | 1.730 | 1.730 | 1.700 | 1.720 | 40,676 | -0.02(-1.15%) |
Oct 13, 2020 | 1.730 | 1.760 | 1.670 | 1.740 | 90,913 | -0.01(-0.57%) |
Oct 12, 2020 | 1.790 | 1.820 | 1.710 | 1.750 | 95,363 | -0.02(-1.13%) |
Oct 09, 2020 | 1.820 | 1.820 | 1.750 | 1.770 | 49,700 | -0.05(-2.75%) |
Oct 08, 2020 | 1.810 | 1.830 | 1.790 | 1.820 | 36,533 | +0.01(+0.55%) |
Oct 07, 2020 | 1.800 | 1.830 | 1.780 | 1.810 | 29,584 | +0.02(+1.12%) |
Oct 06, 2020 | 1.830 | 1.880 | 1.780 | 1.790 | 44,926 | -0.03(-1.65%) |
Oct 05, 2020 | 1.850 | 1.880 | 1.810 | 1.820 | 50,043 | -0.03(-1.62%) |
Oct 02, 2020 | 1.700 | 1.860 | 1.680 | 1.850 | 87,700 | +0.03(+1.65%) |
Oct 01, 2020 | 1.810 | 1.850 | 1.780 | 1.820 | 42,224 | +0.02(+1.11%) |
Sep 30, 2020 | 1.850 | 1.890 | 1.800 | 1.800 | 25,014 | -0.02(-1.10%) |
Sep 29, 2020 | 1.900 | 1.910 | 1.800 | 1.820 | 97,090 | -0.08(-4.21%) |
Sep 28, 2020 | 1.810 | 1.900 | 1.760 | 1.900 | 74,632 | +0.12(+6.74%) |
Sep 25, 2020 | 1.660 | 1.800 | 1.660 | 1.780 | 60,800 | +0.11(+6.59%) |
Sep 24, 2020 | 1.710 | 1.740 | 1.660 | 1.670 | 55,631 | -0.04(-2.34%) |
Sep 23, 2020 | 1.860 | 1.890 | 1.694 | 1.710 | 94,163 | -0.17(-9.04%) |
Sep 22, 2020 | 1.850 | 1.910 | 1.800 | 1.880 | 51,603 | +0.04(+2.17%) |
Sep 21, 2020 | 1.900 | 1.900 | 1.800 | 1.840 | 81,020 | -0.09(-4.66%) |
Sep 18, 2020 | 1.960 | 1.994 | 1.900 | 1.930 | 46,100 | -0.04(-2.03%) |
Sep 17, 2020 | 1.930 | 2.020 | 1.930 | 1.970 | 33,427 | +0.00(+0.00%) |
Sep 16, 2020 | 1.970 | 2.000 | 1.930 | 1.970 | 23,979 | +0.01(+0.51%) |
Sep 15, 2020 | 2.000 | 2.030 | 1.950 | 1.960 | 70,516 | -0.01(-0.51%) |
Sep 14, 2020 | 1.900 | 1.990 | 1.900 | 1.970 | 94,224 | +0.12(+6.49%) |
Sep 11, 2020 | 1.810 | 1.890 | 1.800 | 1.850 | 61,400 | -0.03(-1.60%) |
Sep 10, 2020 | 1.850 | 1.900 | 1.830 | 1.880 | 77,510 | +0.03(+1.62%) |
Sep 09, 2020 | 1.900 | 1.900 | 1.820 | 1.850 | 95,874 | -0.02(-1.07%) |
Sep 08, 2020 | 1.910 | 1.950 | 1.870 | 1.870 | 62,986 | -0.03(-1.58%) |
Sep 04, 2020 | 1.950 | 2.000 | 1.890 | 1.900 | 75,500 | +0.00(+0.01%) |
Sep 03, 2020 | 1.940 | 2.060 | 1.900 | 1.900 | 108,767 | -0.06(-3.06%) |
Sep 02, 2020 | 1.970 | 1.980 | 1.920 | 1.960 | 130,496 | +0.04(+2.08%) |
Sep 01, 2020 | 2.000 | 2.020 | 1.870 | 1.920 | 148,938 | -0.10(-4.95%) |
Aug 31, 2020 | 2.080 | 2.080 | 1.980 | 2.020 | 139,739 | -0.05(-2.42%) |
Aug 28, 2020 | 2.090 | 2.140 | 2.060 | 2.070 | 105,700 | -0.01(-0.48%) |
Aug 27, 2020 | 2.090 | 2.170 | 2.050 | 2.080 | 89,376 | -0.01(-0.48%) |
Aug 26, 2020 | 2.100 | 2.200 | 2.070 | 2.090 | 41,624 | -0.02(-0.95%) |
Aug 25, 2020 | 2.130 | 2.165 | 2.075 | 2.110 | 74,485 | +0.00(+0.00%) |
Aug 24, 2020 | 2.100 | 2.190 | 2.050 | 2.110 | 109,844 | +0.01(+0.48%) |
Aug 21, 2020 | 2.190 | 2.230 | 2.093 | 2.100 | 78,100 | -0.12(-5.41%) |
Aug 20, 2020 | 2.190 | 2.230 | 2.150 | 2.220 | 76,761 | +0.03(+1.37%) |
Aug 19, 2020 | 2.200 | 2.240 | 2.160 | 2.190 | 54,901 | -0.01(-0.45%) |
Aug 18, 2020 | 2.220 | 2.260 | 2.170 | 2.200 | 65,777 | -0.01(-0.45%) |
Aug 17, 2020 | 2.280 | 2.280 | 2.200 | 2.210 | 71,410 | -0.05(-2.21%) |
Aug 14, 2020 | 2.300 | 2.330 | 2.210 | 2.260 | 119,400 | -0.07(-3.00%) |
Aug 13, 2020 | 2.390 | 2.450 | 2.280 | 2.330 | 113,843 | -0.05(-2.10%) |
Aug 12, 2020 | 2.460 | 2.500 | 2.360 | 2.380 | 65,940 | -0.04(-1.65%) |
Aug 11, 2020 | 2.400 | 2.515 | 2.400 | 2.420 | 178,284 | +0.07(+2.98%) |
Aug 10, 2020 | 2.260 | 2.450 | 2.250 | 2.350 | 211,490 | +0.06(+2.62%) |
Aug 07, 2020 | 2.240 | 2.320 | 2.210 | 2.290 | 61,200 | +0.05(+2.23%) |
Aug 06, 2020 | 2.160 | 2.270 | 2.130 | 2.240 | 74,670 | +0.08(+3.70%) |
Aug 05, 2020 | 2.180 | 2.200 | 2.130 | 2.160 | 66,761 | -0.02(-0.92%) |
Aug 04, 2020 | 2.070 | 2.190 | 2.070 | 2.180 | 67,971 | +0.10(+4.81%) |
Aug 03, 2020 | 2.140 | 2.140 | 2.070 | 2.080 | 114,437 | -0.06(-2.80%) |
Jul 31, 2020 | 2.160 | 2.200 | 2.100 | 2.140 | 110,700 | -0.01(-0.47%) |
Jul 30, 2020 | 2.140 | 2.200 | 2.100 | 2.150 | 57,117 | -0.05(-2.27%) |
Jul 29, 2020 | 2.230 | 2.250 | 2.130 | 2.200 | 112,159 | -0.01(-0.45%) |
Jul 28, 2020 | 2.160 | 2.220 | 2.120 | 2.210 | 77,932 | +0.06(+2.79%) |
Jul 27, 2020 | 2.300 | 2.300 | 2.120 | 2.150 | 119,802 | -0.15(-6.52%) |
Jul 24, 2020 | 2.340 | 2.375 | 2.300 | 2.300 | 55,800 | -0.06(-2.54%) |
Jul 23, 2020 | 2.370 | 2.410 | 2.320 | 2.360 | 61,910 | -0.02(-0.84%) |
Jul 22, 2020 | 2.360 | 2.430 | 2.350 | 2.380 | 74,822 | -0.01(-0.42%) |
Jul 21, 2020 | 2.350 | 2.460 | 2.300 | 2.390 | 154,559 | +0.04(+1.70%) |
Jul 20, 2020 | 2.500 | 2.500 | 2.320 | 2.350 | 183,321 | -0.15(-6.00%) |
Jul 17, 2020 | 2.520 | 2.520 | 2.420 | 2.500 | 99,900 | +0.01(+0.40%) |
Jul 16, 2020 | 2.470 | 2.570 | 2.380 | 2.490 | 117,699 | +0.02(+0.81%) |
Jul 15, 2020 | 2.430 | 2.560 | 2.410 | 2.470 | 233,073 | +0.16(+6.93%) |
Jul 14, 2020 | 2.290 | 2.400 | 2.290 | 2.310 | 114,625 | +0.02(+0.87%) |
Jul 13, 2020 | 2.500 | 2.540 | 2.280 | 2.290 | 166,704 | -0.19(-7.66%) |
Jul 10, 2020 | 2.270 | 2.500 | 2.200 | 2.480 | 142,200 | +0.21(+9.25%) |
Jul 09, 2020 | 2.370 | 2.390 | 2.250 | 2.270 | 108,986 | -0.10(-4.22%) |
Jul 08, 2020 | 2.340 | 2.400 | 2.250 | 2.370 | 205,183 | +0.01(+0.42%) |
Jul 07, 2020 | 2.450 | 2.540 | 2.310 | 2.360 | 182,269 | -0.10(-4.07%) |
Jul 06, 2020 | 2.570 | 2.670 | 2.400 | 2.460 | 137,695 | -0.08(-3.15%) |
Jul 02, 2020 | 2.590 | 2.640 | 2.430 | 2.540 | 216,300 | +0.02(+0.99%) |
Jul 01, 2020 | 2.620 | 2.690 | 2.410 | 2.515 | 202,234 | -0.00(-0.20%) |
Jun 30, 2020 | 2.610 | 2.800 | 2.460 | 2.520 | 108,304 | -0.10(-3.82%) |
Jun 29, 2020 | 2.680 | 2.760 | 2.430 | 2.620 | 206,237 | +0.22(+9.17%) |
Jun 26, 2020 | 2.550 | 2.600 | 2.255 | 2.400 | 378,800 | -0.16(-6.25%) |
Jun 25, 2020 | 2.700 | 2.850 | 2.520 | 2.560 | 186,239 | -0.17(-6.23%) |
Jun 24, 2020 | 2.900 | 2.990 | 2.580 | 2.730 | 213,199 | -0.23(-7.77%) |
Jun 23, 2020 | 3.030 | 3.110 | 2.900 | 2.960 | 180,086 | -0.04(-1.33%) |
Jun 22, 2020 | 2.950 | 3.120 | 2.770 | 3.000 | 223,411 | +0.04(+1.35%) |
Jun 19, 2020 | 3.250 | 3.255 | 2.960 | 2.960 | 149,000 | -0.19(-6.03%) |
Jun 18, 2020 | 3.250 | 3.260 | 3.110 | 3.150 | 88,245 | -0.16(-4.83%) |
Jun 17, 2020 | 3.570 | 3.570 | 3.150 | 3.310 | 190,711 | -0.21(-5.97%) |
Jun 16, 2020 | 3.880 | 3.920 | 3.490 | 3.520 | 196,437 | -0.02(-0.56%) |
Jun 15, 2020 | 3.000 | 3.620 | 2.990 | 3.540 | 179,815 | +0.16(+4.73%) |
Jun 12, 2020 | 3.500 | 3.510 | 3.210 | 3.380 | 282,400 | +0.39(+13.04%) |
Jun 11, 2020 | 3.280 | 3.480 | 2.930 | 2.990 | 392,689 | -0.74(-19.84%) |
Jun 10, 2020 | 3.990 | 3.990 | 3.510 | 3.730 | 425,519 | -0.33(-8.13%) |
Jun 09, 2020 | 4.300 | 4.300 | 3.520 | 4.060 | 597,994 | -0.37(-8.35%) |
Jun 08, 2020 | 3.850 | 4.450 | 3.600 | 4.430 | 494,657 | +0.96(+27.67%) |
Jun 05, 2020 | 3.580 | 3.940 | 3.420 | 3.470 | 634,600 | +0.19(+5.79%) |
Jun 04, 2020 | 2.940 | 3.300 | 2.860 | 3.280 | 389,919 | +0.37(+12.71%) |
Jun 03, 2020 | 2.800 | 2.970 | 2.720 | 2.910 | 301,854 | +0.17(+6.20%) |
Jun 02, 2020 | 2.760 | 2.950 | 2.710 | 2.740 | 201,019 | +0.01(+0.37%) |
Jun 01, 2020 | 2.900 | 2.900 | 2.700 | 2.730 | 282,438 | -0.21(-7.14%) |
May 29, 2020 | 2.820 | 2.990 | 2.570 | 2.940 | 406,200 | +0.03(+1.03%) |
May 28, 2020 | 2.800 | 3.450 | 2.750 | 2.910 | 1,323,493 | +0.23(+8.58%) |
May 27, 2020 | 2.140 | 2.800 | 2.110 | 2.680 | 653,072 | +0.64(+31.37%) |
May 26, 2020 | 1.900 | 2.090 | 1.880 | 2.040 | 384,821 | +0.19(+10.27%) |
May 22, 2020 | 1.940 | 1.940 | 1.790 | 1.850 | 199,700 | -0.05(-2.63%) |
May 21, 2020 | 1.870 | 1.930 | 1.800 | 1.900 | 232,092 | +0.06(+3.26%) |
May 20, 2020 | 1.910 | 1.950 | 1.770 | 1.840 | 224,995 | -0.04(-2.13%) |
May 19, 2020 | 1.910 | 1.980 | 1.800 | 1.880 | 151,341 | +0.01(+0.53%) |
May 18, 2020 | 1.720 | 1.900 | 1.720 | 1.870 | 198,618 | +0.26(+16.15%) |
May 15, 2020 | 1.670 | 1.700 | 1.565 | 1.610 | 111,200 | -0.05(-3.01%) |
May 14, 2020 | 1.600 | 1.710 | 1.523 | 1.660 | 101,827 | +0.06(+3.75%) |
May 13, 2020 | 1.730 | 1.770 | 1.530 | 1.600 | 403,201 | -0.13(-7.51%) |
May 12, 2020 | 1.800 | 1.830 | 1.720 | 1.730 | 207,483 | -0.05(-2.81%) |
May 11, 2020 | 1.850 | 1.860 | 1.780 | 1.780 | 133,584 | -0.05(-2.73%) |
May 08, 2020 | 1.830 | 1.900 | 1.800 | 1.830 | 134,900 | +0.01(+0.55%) |
May 07, 2020 | 1.860 | 1.900 | 1.820 | 1.820 | 134,773 | -0.01(-0.55%) |
May 06, 2020 | 1.890 | 1.900 | 1.790 | 1.830 | 126,896 | -0.07(-3.68%) |
May 05, 2020 | 1.970 | 2.020 | 1.880 | 1.900 | 129,951 | -0.02(-1.04%) |
May 04, 2020 | 1.860 | 1.940 | 1.780 | 1.920 | 129,975 | +0.00(+0.00%) |