Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.600 | 5.666 | 5.500 | 5.590 | 85,300 | -0.01(-0.18%) |
Apr 29, 2021 | 5.680 | 5.750 | 5.590 | 5.600 | 90,896 | -0.02(-0.36%) |
Apr 28, 2021 | 5.670 | 5.781 | 5.600 | 5.620 | 73,368 | -0.08(-1.40%) |
Apr 27, 2021 | 5.750 | 5.810 | 5.600 | 5.700 | 12,811 | -0.01(-0.18%) |
Apr 26, 2021 | 5.650 | 5.830 | 5.560 | 5.710 | 57,913 | +0.08(+1.42%) |
Apr 23, 2021 | 5.750 | 5.830 | 5.550 | 5.630 | 69,100 | -0.16(-2.76%) |
Apr 22, 2021 | 6.000 | 6.100 | 5.570 | 5.790 | 58,794 | -0.17(-2.85%) |
Apr 21, 2021 | 5.880 | 6.040 | 5.710 | 5.960 | 130,434 | +0.24(+4.20%) |
Apr 20, 2021 | 6.230 | 6.230 | 5.530 | 5.720 | 114,977 | -0.48(-7.74%) |
Apr 19, 2021 | 5.720 | 6.300 | 5.600 | 6.200 | 365,602 | +0.57(+10.12%) |
Apr 16, 2021 | 5.680 | 5.700 | 5.550 | 5.630 | 50,900 | -0.04(-0.71%) |
Apr 15, 2021 | 5.550 | 5.700 | 5.490 | 5.670 | 702,532 | +0.15(+2.72%) |
Apr 14, 2021 | 5.390 | 5.550 | 5.280 | 5.520 | 89,771 | +0.13(+2.41%) |
Apr 13, 2021 | 5.470 | 5.500 | 5.220 | 5.390 | 63,603 | -0.11(-2.00%) |
Apr 12, 2021 | 5.660 | 5.700 | 5.360 | 5.500 | 88,642 | -0.16(-2.83%) |
Apr 09, 2021 | 5.540 | 5.720 | 5.470 | 5.660 | 67,200 | +0.06(+1.07%) |
Apr 08, 2021 | 5.590 | 5.670 | 5.470 | 5.600 | 62,672 | +0.01(+0.18%) |
Apr 07, 2021 | 5.400 | 5.600 | 5.200 | 5.590 | 257,142 | +0.13(+2.38%) |
Apr 06, 2021 | 5.390 | 5.530 | 5.380 | 5.460 | 68,931 | +0.09(+1.68%) |
Apr 05, 2021 | 5.620 | 5.625 | 5.310 | 5.370 | 58,111 | -0.13(-2.36%) |
Apr 01, 2021 | 5.580 | 5.740 | 5.460 | 5.500 | 236,000 | -0.01(-0.18%) |
Mar 31, 2021 | 5.410 | 5.630 | 5.340 | 5.510 | 173,146 | +0.10(+1.85%) |
Mar 30, 2021 | 5.180 | 5.550 | 5.010 | 5.410 | 61,030 | +0.18(+3.44%) |
Mar 29, 2021 | 5.440 | 5.530 | 5.140 | 5.230 | 90,369 | -0.26(-4.74%) |
Mar 26, 2021 | 5.290 | 5.650 | 5.211 | 5.490 | 61,700 | +0.19(+3.58%) |
Mar 25, 2021 | 5.300 | 5.500 | 5.170 | 5.300 | 161,561 | +0.01(+0.19%) |
Mar 24, 2021 | 5.640 | 5.650 | 5.270 | 5.290 | 88,644 | -0.29(-5.20%) |
Mar 23, 2021 | 5.640 | 5.780 | 5.450 | 5.580 | 82,248 | -0.07(-1.24%) |
Mar 22, 2021 | 5.990 | 5.990 | 5.650 | 5.650 | 109,016 | -0.15(-2.59%) |
Mar 19, 2021 | 5.720 | 5.950 | 5.520 | 5.800 | 94,700 | +0.08(+1.40%) |
Mar 18, 2021 | 6.190 | 6.220 | 5.720 | 5.720 | 152,867 | -0.50(-8.04%) |
Mar 17, 2021 | 6.350 | 6.500 | 6.030 | 6.220 | 78,963 | -0.18(-2.81%) |
Mar 16, 2021 | 6.460 | 6.690 | 6.010 | 6.400 | 247,190 | -0.06(-0.93%) |
Mar 15, 2021 | 6.280 | 6.760 | 6.000 | 6.460 | 450,738 | +0.34(+5.56%) |
Mar 12, 2021 | 5.830 | 6.150 | 5.700 | 6.120 | 153,600 | +0.30(+5.15%) |
Mar 11, 2021 | 5.890 | 6.070 | 5.720 | 5.820 | 151,789 | -0.13(-2.18%) |
Mar 10, 2021 | 5.930 | 6.000 | 5.610 | 5.950 | 194,390 | +0.14(+2.41%) |
Mar 09, 2021 | 5.830 | 5.990 | 5.720 | 5.810 | 131,938 | +0.05(+0.87%) |
Mar 08, 2021 | 6.340 | 6.490 | 5.670 | 5.760 | 228,146 | -0.19(-3.19%) |
Mar 05, 2021 | 5.400 | 6.070 | 5.040 | 5.950 | 270,700 | +0.39(+7.01%) |
Mar 04, 2021 | 5.940 | 6.040 | 5.250 | 5.560 | 352,409 | -0.52(-8.55%) |
Mar 03, 2021 | 6.110 | 6.990 | 5.900 | 6.080 | 777,320 | -0.23(-3.65%) |
Mar 02, 2021 | 5.670 | 6.550 | 5.650 | 6.310 | 2,297,667 | +0.21(+3.44%) |
Mar 01, 2021 | 6.070 | 7.960 | 5.360 | 6.100 | 42,217,792 | +1.41(+30.06%) |
Feb 26, 2021 | 4.620 | 5.190 | 4.620 | 4.690 | 625,800 | +0.08(+1.74%) |
Feb 25, 2021 | 5.000 | 5.000 | 4.460 | 4.610 | 285,742 | -0.14(-2.95%) |
Feb 24, 2021 | 4.590 | 5.330 | 4.530 | 4.750 | 153,449 | +0.11(+2.37%) |
Feb 23, 2021 | 4.590 | 4.750 | 4.420 | 4.640 | 83,615 | -0.11(-2.32%) |
Feb 22, 2021 | 4.840 | 4.950 | 4.700 | 4.750 | 139,006 | -0.10(-2.06%) |
Feb 19, 2021 | 4.910 | 4.980 | 4.800 | 4.850 | 77,300 | -0.08(-1.62%) |
Feb 18, 2021 | 5.130 | 5.130 | 4.680 | 4.930 | 112,170 | -0.20(-3.90%) |
Feb 17, 2021 | 5.400 | 5.500 | 5.070 | 5.130 | 95,327 | -0.34(-6.22%) |
Feb 16, 2021 | 5.130 | 5.530 | 5.130 | 5.470 | 151,362 | +0.35(+6.84%) |
Feb 12, 2021 | 5.280 | 5.310 | 5.120 | 5.120 | 71,400 | -0.20(-3.76%) |
Feb 11, 2021 | 5.410 | 5.520 | 5.190 | 5.320 | 145,422 | -0.20(-3.62%) |
Feb 10, 2021 | 5.940 | 5.940 | 5.020 | 5.520 | 475,908 | -0.47(-7.85%) |
Feb 09, 2021 | 5.540 | 6.120 | 5.510 | 5.990 | 735,324 | +0.75(+14.31%) |
Feb 08, 2021 | 5.110 | 5.510 | 5.100 | 5.240 | 385,306 | +0.45(+9.39%) |
Feb 05, 2021 | 5.380 | 5.640 | 4.520 | 4.790 | 828,200 | -0.07(-1.44%) |
Feb 04, 2021 | 4.490 | 4.990 | 4.420 | 4.860 | 215,620 | +0.50(+11.47%) |
Feb 03, 2021 | 4.380 | 4.650 | 4.150 | 4.360 | 265,987 | -0.02(-0.46%) |
Feb 02, 2021 | 4.250 | 4.570 | 4.200 | 4.380 | 104,613 | +0.18(+4.29%) |
Feb 01, 2021 | 4.140 | 4.430 | 4.140 | 4.200 | 195,846 | +0.03(+0.72%) |
Jan 29, 2021 | 4.300 | 4.500 | 4.110 | 4.170 | 127,100 | -0.19(-4.36%) |
Jan 28, 2021 | 4.560 | 4.730 | 4.200 | 4.360 | 95,100 | -0.04(-0.91%) |
Jan 27, 2021 | 4.490 | 4.860 | 4.240 | 4.400 | 141,814 | -0.31(-6.58%) |
Jan 26, 2021 | 4.150 | 4.950 | 4.090 | 4.710 | 473,884 | +0.73(+18.34%) |
Jan 25, 2021 | 4.640 | 4.800 | 3.930 | 3.980 | 373,632 | -0.43(-9.75%) |
Jan 22, 2021 | 3.960 | 4.480 | 3.900 | 4.410 | 414,400 | +0.41(+10.25%) |
Jan 21, 2021 | 3.960 | 4.070 | 3.800 | 4.000 | 64,454 | +0.05(+1.27%) |
Jan 20, 2021 | 4.040 | 4.150 | 3.850 | 3.950 | 120,414 | +0.02(+0.51%) |
Jan 19, 2021 | 3.930 | 4.067 | 3.830 | 3.930 | 127,198 | +0.03(+0.77%) |
Jan 15, 2021 | 3.780 | 3.900 | 3.620 | 3.900 | 69,200 | +0.12(+3.17%) |
Jan 14, 2021 | 3.510 | 3.890 | 3.510 | 3.780 | 163,209 | +0.17(+4.71%) |
Jan 13, 2021 | 3.630 | 3.650 | 3.519 | 3.610 | 10,426 | +0.01(+0.28%) |
Jan 12, 2021 | 3.520 | 3.710 | 3.518 | 3.600 | 43,106 | +0.03(+0.84%) |
Jan 11, 2021 | 3.670 | 3.670 | 3.370 | 3.570 | 55,859 | -0.10(-2.72%) |
Jan 08, 2021 | 3.650 | 3.740 | 3.635 | 3.670 | 24,100 | +0.04(+1.10%) |
Jan 07, 2021 | 3.580 | 3.700 | 3.540 | 3.630 | 19,226 | +0.09(+2.54%) |
Jan 06, 2021 | 3.690 | 3.700 | 3.530 | 3.540 | 33,400 | -0.18(-4.84%) |
Jan 05, 2021 | 3.610 | 3.790 | 3.600 | 3.720 | 68,239 | +0.09(+2.48%) |
Jan 04, 2021 | 3.390 | 3.680 | 3.320 | 3.630 | 78,556 | +0.23(+6.76%) |
Dec 31, 2020 | 3.400 | 3.400 | 3.400 | 86,898 | +0.02(+0.59%) | |
Dec 30, 2020 | 3.450 | 3.585 | 3.230 | 3.380 | 86,898 | -0.05(-1.46%) |
Dec 29, 2020 | 3.620 | 3.640 | 3.350 | 3.430 | 74,875 | -0.15(-4.19%) |
Dec 28, 2020 | 3.590 | 3.690 | 3.500 | 3.580 | 91,719 | -0.01(-0.28%) |
Dec 24, 2020 | 3.540 | 3.650 | 3.500 | 3.590 | 16,100 | +0.05(+1.41%) |
Dec 23, 2020 | 3.400 | 3.650 | 3.315 | 3.540 | 65,431 | +0.07(+2.02%) |
Dec 22, 2020 | 3.550 | 3.600 | 3.460 | 3.470 | 67,551 | -0.13(-3.61%) |
Dec 21, 2020 | 3.490 | 3.680 | 3.330 | 3.600 | 104,100 | +0.10(+2.86%) |
Dec 18, 2020 | 3.680 | 3.690 | 3.440 | 3.500 | 154,000 | -0.10(-2.78%) |
Dec 17, 2020 | 3.880 | 3.880 | 3.570 | 3.600 | 323,998 | -0.37(-9.32%) |
Dec 16, 2020 | 3.740 | 4.290 | 3.740 | 3.970 | 983,838 | +0.11(+2.85%) |
Dec 15, 2020 | 3.830 | 4.040 | 3.740 | 3.860 | 1,507,585 | -0.07(-1.78%) |
Dec 14, 2020 | 4.000 | 4.160 | 3.870 | 3.930 | 38,602 | -0.11(-2.72%) |
Dec 11, 2020 | 3.870 | 4.141 | 3.860 | 4.040 | 86,700 | +0.26(+6.88%) |
Dec 10, 2020 | 3.680 | 3.930 | 3.620 | 3.780 | 84,967 | +0.16(+4.42%) |
Dec 09, 2020 | 3.970 | 3.970 | 3.570 | 3.620 | 116,993 | -0.33(-8.35%) |
Dec 08, 2020 | 3.960 | 4.200 | 3.880 | 3.950 | 242,534 | +0.01(+0.25%) |
Dec 07, 2020 | 3.820 | 3.970 | 3.820 | 3.940 | 65,871 | +0.20(+5.35%) |
Dec 04, 2020 | 3.910 | 4.190 | 3.740 | 3.740 | 92,100 | -0.24(-6.03%) |
Dec 03, 2020 | 3.620 | 4.220 | 3.600 | 3.980 | 96,203 | +0.29(+7.86%) |
Dec 02, 2020 | 4.350 | 4.350 | 3.620 | 3.690 | 132,910 | -0.71(-16.14%) |
Dec 01, 2020 | 4.380 | 4.570 | 3.850 | 4.400 | 524,965 | -0.41(-8.52%) |
Nov 30, 2020 | 3.100 | 5.150 | 3.100 | 4.810 | 1,200,379 | +2.03(+73.02%) |
Nov 27, 2020 | 2.710 | 2.780 | 2.710 | 2.780 | 6,600 | -0.01(-0.36%) |
Nov 25, 2020 | 2.750 | 2.810 | 2.590 | 2.790 | 15,800 | -0.02(-0.71%) |
Nov 24, 2020 | 2.625 | 2.810 | 2.625 | 2.810 | 17,162 | +0.16(+6.04%) |
Nov 23, 2020 | 2.660 | 2.660 | 2.581 | 2.650 | 13,035 | +0.10(+3.92%) |
Nov 20, 2020 | 2.670 | 2.670 | 2.550 | 2.550 | 6,400 | -0.13(-4.85%) |
Nov 19, 2020 | 2.720 | 2.720 | 2.520 | 2.680 | 95,974 | -0.02(-0.74%) |
Nov 18, 2020 | 2.520 | 2.700 | 2.520 | 2.700 | 213,158 | +0.28(+11.57%) |
Nov 17, 2020 | 2.270 | 2.530 | 2.260 | 2.420 | 67,685 | +0.12(+5.22%) |
Nov 16, 2020 | 2.250 | 2.325 | 2.190 | 2.300 | 38,160 | +0.15(+6.98%) |
Nov 13, 2020 | 2.260 | 2.300 | 2.090 | 2.150 | 46,500 | -0.14(-6.11%) |
Nov 12, 2020 | 2.140 | 2.320 | 2.140 | 2.290 | 81,465 | +0.15(+7.01%) |
Nov 11, 2020 | 2.100 | 2.140 | 2.064 | 2.140 | 79,673 | +0.02(+0.94%) |
Nov 10, 2020 | 2.060 | 2.180 | 1.971 | 2.120 | 57,214 | +0.04(+1.92%) |
Nov 09, 2020 | 2.090 | 2.150 | 2.000 | 2.080 | 76,989 | +0.03(+1.46%) |
Nov 06, 2020 | 1.900 | 2.080 | 1.870 | 2.050 | 232,200 | +0.20(+10.81%) |
Nov 05, 2020 | 1.800 | 1.870 | 1.790 | 1.850 | 31,125 | +0.05(+2.78%) |
Nov 04, 2020 | 1.800 | 1.800 | 1.775 | 1.800 | 3,245 | +0.02(+1.12%) |
Nov 03, 2020 | 1.820 | 1.830 | 1.760 | 1.780 | 10,022 | -0.05(-2.73%) |
Nov 02, 2020 | 1.780 | 1.840 | 1.740 | 1.830 | 22,907 | +0.08(+4.57%) |
Oct 30, 2020 | 1.800 | 1.850 | 1.750 | 1.750 | 28,900 | -0.02(-1.13%) |
Oct 29, 2020 | 1.810 | 1.870 | 1.770 | 1.770 | 19,799 | -0.02(-1.12%) |
Oct 28, 2020 | 1.705 | 1.840 | 1.623 | 1.790 | 327,638 | +0.06(+3.47%) |
Oct 27, 2020 | 1.690 | 1.920 | 1.610 | 1.730 | 241,229 | +0.04(+2.37%) |
Oct 26, 2020 | 1.728 | 1.740 | 1.690 | 1.690 | 8,336 | -0.04(-2.31%) |
Oct 23, 2020 | 1.750 | 1.750 | 1.710 | 1.730 | 1,900 | +0.02(+1.17%) |
Oct 22, 2020 | 1.690 | 1.760 | 1.690 | 1.710 | 7,910 | -0.01(-0.58%) |
Oct 21, 2020 | 1.650 | 1.730 | 1.650 | 1.720 | 28,729 | +0.05(+2.99%) |
Oct 20, 2020 | 1.730 | 1.760 | 1.670 | 1.670 | 22,987 | -0.10(-5.65%) |
Oct 19, 2020 | 1.740 | 1.770 | 1.730 | 1.770 | 3,418 | +0.02(+1.43%) |
Oct 16, 2020 | 1.680 | 1.760 | 1.680 | 1.745 | 7,200 | +0.04(+2.05%) |
Oct 15, 2020 | 1.700 | 1.710 | 1.650 | 1.710 | 24,487 | +0.00(+0.00%) |
Oct 14, 2020 | 1.740 | 1.740 | 1.670 | 1.710 | 139,182 | -0.07(-3.93%) |
Oct 13, 2020 | 1.700 | 1.790 | 1.690 | 1.780 | 6,195 | +0.08(+4.71%) |
Oct 12, 2020 | 1.680 | 1.750 | 1.660 | 1.700 | 45,815 | +0.04(+2.41%) |
Oct 09, 2020 | 1.710 | 1.750 | 1.650 | 1.660 | 8,000 | -0.08(-4.60%) |
Oct 08, 2020 | 1.780 | 1.790 | 1.650 | 1.740 | 113,885 | +0.05(+2.96%) |
Oct 07, 2020 | 1.710 | 1.830 | 1.680 | 1.690 | 28,781 | -0.03(-1.74%) |
Oct 06, 2020 | 1.740 | 1.740 | 1.670 | 1.720 | 31,080 | +0.02(+1.18%) |
Oct 05, 2020 | 1.740 | 1.740 | 1.620 | 1.700 | 49,894 | -0.02(-1.16%) |
Oct 02, 2020 | 1.610 | 1.730 | 1.610 | 1.720 | 16,000 | -0.02(-1.15%) |
Oct 01, 2020 | 1.740 | 1.740 | 1.650 | 1.740 | 21,064 | +0.05(+2.96%) |
Sep 30, 2020 | 1.710 | 1.720 | 1.561 | 1.690 | 178,583 | +0.02(+1.20%) |
Sep 29, 2020 | 1.410 | 1.680 | 1.400 | 1.670 | 392,964 | +0.29(+21.01%) |
Sep 28, 2020 | 1.410 | 1.500 | 1.380 | 1.380 | 22,232 | -0.03(-2.13%) |
Sep 25, 2020 | 1.460 | 1.550 | 1.400 | 1.410 | 55,300 | -0.02(-1.40%) |
Sep 24, 2020 | 1.410 | 1.510 | 1.360 | 1.430 | 29,433 | +0.04(+2.88%) |
Sep 23, 2020 | 1.400 | 1.410 | 1.380 | 1.390 | 18,938 | +0.00(+0.00%) |
Sep 22, 2020 | 1.460 | 1.490 | 1.370 | 1.390 | 23,807 | -0.01(-0.71%) |
Sep 21, 2020 | 1.480 | 1.480 | 1.400 | 1.400 | 4,856 | -0.08(-5.41%) |
Sep 18, 2020 | 1.400 | 1.480 | 1.400 | 1.480 | 18,100 | +0.11(+8.03%) |
Sep 17, 2020 | 1.340 | 1.410 | 1.340 | 1.370 | 18,319 | -0.03(-2.14%) |
Sep 16, 2020 | 1.400 | 1.450 | 1.400 | 1.400 | 6,224 | +0.00(+0.00%) |
Sep 15, 2020 | 1.470 | 1.470 | 1.400 | 1.400 | 4,993 | -0.06(-4.11%) |
Sep 14, 2020 | 1.470 | 1.630 | 1.400 | 1.460 | 23,143 | -0.05(-3.31%) |
Sep 11, 2020 | 1.340 | 1.650 | 1.280 | 1.510 | 162,300 | +0.23(+17.97%) |
Sep 10, 2020 | 1.340 | 1.340 | 1.270 | 1.280 | 6,388 | +0.01(+0.79%) |
Sep 09, 2020 | 1.340 | 1.340 | 1.260 | 1.270 | 8,611 | -0.03(-2.31%) |
Sep 08, 2020 | 1.300 | 1.343 | 1.250 | 1.300 | 67,250 | -0.03(-2.26%) |
Sep 04, 2020 | 1.370 | 1.370 | 1.300 | 1.330 | 47,600 | +0.02(+1.53%) |
Sep 03, 2020 | 1.455 | 1.455 | 1.300 | 1.310 | 67,624 | -0.17(-11.49%) |
Sep 02, 2020 | 1.420 | 1.480 | 1.400 | 1.480 | 15,237 | +0.02(+1.37%) |
Sep 01, 2020 | 1.450 | 1.460 | 1.410 | 1.460 | 11,844 | +0.05(+3.55%) |
Aug 31, 2020 | 1.450 | 1.460 | 1.400 | 1.410 | 14,111 | -0.09(-6.00%) |
Aug 28, 2020 | 1.500 | 1.500 | 1.460 | 1.500 | 7,600 | +0.00(+0.00%) |
Aug 27, 2020 | 1.450 | 1.530 | 1.400 | 1.500 | 22,344 | +0.03(+2.04%) |
Aug 26, 2020 | 1.440 | 1.566 | 1.420 | 1.470 | 17,696 | +0.07(+4.99%) |
Aug 25, 2020 | 1.450 | 1.450 | 1.400 | 1.400 | 13,263 | -0.03(-2.09%) |
Aug 24, 2020 | 1.450 | 1.450 | 1.420 | 1.430 | 2,465 | +0.00(+0.00%) |
Aug 21, 2020 | 1.400 | 1.430 | 1.400 | 1.430 | 5,400 | +0.03(+2.14%) |
Aug 20, 2020 | 1.450 | 1.470 | 1.400 | 1.400 | 9,654 | -0.05(-3.45%) |
Aug 19, 2020 | 1.410 | 1.470 | 1.400 | 1.450 | 7,347 | +0.04(+2.84%) |
Aug 18, 2020 | 1.460 | 1.490 | 1.410 | 1.410 | 11,525 | -0.02(-1.70%) |
Aug 17, 2020 | 1.500 | 1.500 | 1.400 | 1.434 | 13,316 | -0.01(-0.39%) |
Aug 14, 2020 | 1.500 | 1.520 | 1.380 | 1.440 | 26,400 | -0.06(-4.00%) |
Aug 13, 2020 | 1.550 | 1.550 | 1.500 | 1.500 | 5,150 | -0.01(-0.66%) |
Aug 12, 2020 | 1.560 | 1.570 | 1.500 | 1.510 | 28,907 | -0.08(-5.03%) |
Aug 11, 2020 | 1.590 | 1.610 | 1.520 | 1.590 | 18,462 | +0.03(+1.92%) |
Aug 10, 2020 | 1.470 | 1.620 | 1.470 | 1.560 | 58,873 | +0.06(+4.00%) |
Aug 07, 2020 | 1.580 | 1.598 | 1.450 | 1.500 | 22,800 | -0.12(-7.41%) |
Aug 06, 2020 | 1.681 | 1.681 | 1.600 | 1.620 | 14,247 | -0.06(-3.57%) |
Aug 05, 2020 | 1.650 | 1.680 | 1.610 | 1.680 | 32,686 | +0.07(+4.35%) |
Aug 04, 2020 | 1.650 | 1.650 | 1.600 | 1.610 | 11,400 | -0.03(-1.83%) |
Aug 03, 2020 | 1.620 | 1.640 | 1.550 | 1.640 | 25,597 | +0.10(+6.49%) |
Jul 31, 2020 | 1.640 | 1.650 | 1.540 | 1.540 | 24,000 | -0.05(-3.14%) |
Jul 30, 2020 | 1.680 | 1.700 | 1.580 | 1.590 | 27,690 | -0.11(-6.74%) |
Jul 29, 2020 | 1.700 | 1.765 | 1.590 | 1.705 | 44,051 | -0.00(-0.29%) |
Jul 28, 2020 | 1.690 | 1.820 | 1.690 | 1.710 | 21,281 | -0.03(-1.72%) |
Jul 27, 2020 | 1.770 | 1.825 | 1.730 | 1.740 | 47,446 | -0.05(-2.79%) |
Jul 24, 2020 | 1.900 | 1.950 | 1.780 | 1.790 | 82,900 | -0.09(-4.79%) |
Jul 23, 2020 | 1.870 | 2.130 | 1.800 | 1.880 | 179,762 | +0.13(+7.43%) |
Jul 22, 2020 | 1.700 | 1.870 | 1.700 | 1.750 | 145,713 | +0.10(+6.06%) |
Jul 21, 2020 | 1.650 | 1.680 | 1.570 | 1.650 | 20,089 | +0.08(+5.10%) |
Jul 20, 2020 | 1.490 | 1.680 | 1.450 | 1.570 | 40,737 | +0.16(+11.35%) |
Jul 17, 2020 | 1.420 | 1.450 | 1.390 | 1.410 | 9,800 | -0.01(-0.70%) |
Jul 16, 2020 | 1.472 | 1.475 | 1.410 | 1.420 | 8,186 | -0.03(-2.07%) |
Jul 15, 2020 | 1.445 | 1.470 | 1.445 | 1.450 | 6,606 | +0.07(+5.07%) |
Jul 14, 2020 | 1.400 | 1.410 | 1.350 | 1.380 | 13,370 | -0.02(-1.43%) |
Jul 13, 2020 | 1.490 | 1.490 | 1.400 | 1.400 | 6,261 | -0.10(-6.67%) |
Jul 10, 2020 | 1.500 | 1.520 | 1.500 | 1.500 | 14,500 | +0.00(+0.00%) |
Jul 09, 2020 | 1.593 | 1.593 | 1.500 | 1.500 | 22,614 | -0.12(-7.41%) |
Jul 08, 2020 | 1.630 | 1.630 | 1.580 | 1.620 | 13,221 | -0.01(-0.61%) |
Jul 07, 2020 | 1.730 | 1.780 | 1.630 | 1.630 | 30,314 | -0.05(-2.98%) |
Jul 06, 2020 | 1.670 | 1.780 | 1.640 | 1.680 | 39,635 | +0.01(+0.60%) |
Jul 02, 2020 | 1.610 | 1.670 | 1.600 | 1.670 | 14,100 | +0.05(+3.40%) |
Jul 01, 2020 | 1.629 | 1.640 | 1.560 | 1.615 | 32,044 | -0.01(-0.92%) |
Jun 30, 2020 | 1.650 | 1.650 | 1.620 | 1.630 | 8,882 | -0.02(-1.21%) |
Jun 29, 2020 | 1.700 | 1.700 | 1.650 | 1.650 | 27,230 | +0.00(+0.00%) |
Jun 26, 2020 | 1.670 | 1.770 | 1.600 | 1.650 | 32,200 | +0.00(+0.02%) |
Jun 25, 2020 | 1.620 | 1.710 | 1.610 | 1.650 | 11,863 | -0.00(-0.02%) |
Jun 24, 2020 | 1.700 | 1.710 | 1.650 | 1.650 | 12,199 | -0.04(-2.37%) |
Jun 23, 2020 | 1.650 | 1.700 | 1.600 | 1.690 | 94,550 | +0.02(+1.20%) |
Jun 22, 2020 | 1.690 | 1.720 | 1.650 | 1.670 | 39,978 | -0.02(-1.18%) |
Jun 19, 2020 | 1.690 | 1.770 | 1.690 | 1.690 | 15,500 | +0.01(+0.60%) |
Jun 18, 2020 | 1.750 | 1.791 | 1.660 | 1.680 | 64,653 | -0.05(-2.89%) |
Jun 17, 2020 | 1.800 | 1.820 | 1.720 | 1.730 | 27,343 | -0.03(-1.97%) |
Jun 16, 2020 | 1.850 | 1.940 | 1.730 | 1.765 | 67,318 | -0.13(-6.62%) |
Jun 15, 2020 | 1.820 | 1.920 | 1.800 | 1.890 | 12,557 | +0.02(+1.01%) |
Jun 12, 2020 | 1.900 | 1.930 | 1.820 | 1.871 | 15,700 | -0.02(-0.99%) |
Jun 11, 2020 | 1.930 | 1.940 | 1.860 | 1.890 | 18,135 | -0.05(-2.58%) |
Jun 10, 2020 | 1.800 | 2.046 | 1.770 | 1.940 | 61,026 | +0.14(+7.78%) |
Jun 09, 2020 | 1.740 | 1.850 | 1.740 | 1.800 | 15,197 | -0.02(-1.10%) |
Jun 08, 2020 | 1.810 | 1.860 | 1.750 | 1.820 | 64,216 | +0.03(+1.68%) |
Jun 05, 2020 | 1.920 | 1.920 | 1.720 | 1.790 | 217,300 | -0.01(-0.56%) |
Jun 04, 2020 | 1.670 | 1.800 | 1.670 | 1.800 | 61,694 | +0.13(+7.78%) |
Jun 03, 2020 | 1.805 | 1.805 | 1.650 | 1.670 | 37,630 | -0.08(-4.57%) |
Jun 02, 2020 | 1.825 | 1.830 | 1.747 | 1.750 | 5,877 | -0.04(-2.23%) |
Jun 01, 2020 | 1.990 | 1.990 | 1.780 | 1.790 | 12,527 | -0.01(-0.56%) |
May 29, 2020 | 2.080 | 2.080 | 1.800 | 1.800 | 6,800 | -0.11(-5.76%) |
May 28, 2020 | 2.280 | 2.280 | 1.910 | 1.910 | 25,032 | -0.29(-13.18%) |
May 27, 2020 | 2.100 | 2.250 | 2.070 | 2.200 | 16,544 | +0.14(+6.64%) |
May 26, 2020 | 2.290 | 2.460 | 2.020 | 2.063 | 31,476 | -0.18(-7.90%) |
May 22, 2020 | 2.090 | 2.240 | 2.080 | 2.240 | 1,300 | +0.01(+0.45%) |
May 21, 2020 | 2.210 | 2.290 | 2.115 | 2.230 | 24,607 | +0.07(+3.24%) |
May 20, 2020 | 2.170 | 2.170 | 2.065 | 2.160 | 4,591 | -0.08(-3.57%) |
May 19, 2020 | 2.100 | 2.250 | 2.060 | 2.240 | 1,632 | +0.13(+6.16%) |
May 18, 2020 | 2.100 | 2.110 | 2.100 | 2.110 | 823 | +0.02(+0.96%) |
May 15, 2020 | 1.971 | 2.090 | 1.914 | 2.090 | 7,000 | +0.06(+2.96%) |
May 14, 2020 | 1.980 | 2.080 | 1.890 | 2.030 | 10,527 | +0.03(+1.50%) |
May 13, 2020 | 1.990 | 2.100 | 1.990 | 2.000 | 2,417 | -0.03(-1.48%) |
May 12, 2020 | 2.080 | 2.100 | 1.860 | 2.030 | 16,568 | +0.02(+1.00%) |
May 11, 2020 | 2.070 | 2.200 | 2.010 | 2.010 | 16,215 | -0.22(-9.87%) |
May 08, 2020 | 2.010 | 2.250 | 2.010 | 2.230 | 7,800 | +0.15(+7.21%) |
May 07, 2020 | 2.020 | 2.110 | 1.940 | 2.080 | 6,508 | +0.27(+14.92%) |
May 06, 2020 | 1.880 | 1.960 | 1.810 | 1.810 | 7,555 | +0.01(+0.56%) |
May 05, 2020 | 1.910 | 2.000 | 1.800 | 1.800 | 87,927 | -0.11(-5.76%) |
May 04, 2020 | 2.010 | 2.080 | 1.910 | 1.910 | 26,229 | -0.19(-8.83%) |