Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2021 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Feb 02, 2021 | 2.190 | 2.200 | 2.190 | 2.200 | 62,013 | +0.01(+0.46%) |
Feb 01, 2021 | 2.180 | 2.200 | 2.180 | 2.190 | 206,172 | -0.01(-0.45%) |
Jan 29, 2021 | 2.190 | 2.200 | 2.190 | 2.200 | 117,907 | +0.00(+0.00%) |
Jan 28, 2021 | 2.200 | 2.200 | 2.190 | 2.200 | 73,437 | +0.01(+0.46%) |
Jan 27, 2021 | 2.190 | 2.200 | 2.190 | 2.190 | 258,622 | +0.00(+0.00%) |
Jan 26, 2021 | 2.200 | 2.200 | 2.190 | 2.190 | 120,959 | -0.01(-0.45%) |
Jan 25, 2021 | 2.200 | 2.200 | 2.190 | 2.200 | 414,333 | +0.00(+0.00%) |
Jan 22, 2021 | 2.190 | 2.200 | 2.190 | 2.200 | 151,407 | +0.00(+0.00%) |
Jan 21, 2021 | 2.200 | 2.200 | 2.190 | 2.200 | 40,829 | +0.00(+0.00%) |
Jan 20, 2021 | 2.190 | 2.200 | 2.180 | 2.200 | 269,640 | +0.01(+0.46%) |
Jan 19, 2021 | 2.190 | 2.190 | 2.180 | 2.190 | 121,466 | +0.01(+0.46%) |
Jan 18, 2021 | 2.190 | 2.200 | 2.180 | 2.180 | 2,001,283 | +0.00(+0.00%) |
Jan 15, 2021 | 2.190 | 2.190 | 2.180 | 2.180 | 477,429 | -0.01(-0.46%) |
Jan 14, 2021 | 2.190 | 2.200 | 2.180 | 2.190 | 308,342 | -0.01(-0.45%) |
Jan 13, 2021 | 2.180 | 2.200 | 2.180 | 2.200 | 369,112 | +0.02(+0.92%) |
Jan 12, 2021 | 2.180 | 2.190 | 2.180 | 2.180 | 397,918 | -0.01(-0.46%) |
Jan 11, 2021 | 2.190 | 2.190 | 2.180 | 2.190 | 61,805 | +0.01(+0.46%) |
Jan 08, 2021 | 2.190 | 2.190 | 2.180 | 2.180 | 284,435 | -0.01(-0.46%) |
Jan 07, 2021 | 2.180 | 2.190 | 2.180 | 2.190 | 133,871 | +0.00(+0.00%) |
Jan 06, 2021 | 2.180 | 2.190 | 2.180 | 2.190 | 238,769 | +0.00(+0.00%) |
Jan 05, 2021 | 2.190 | 2.200 | 2.170 | 2.190 | 3,964,990 | +0.62(+39.49%) |
Jan 04, 2021 | 1.550 | 1.640 | 1.540 | 1.570 | 391,815 | +0.05(+3.29%) |
Dec 31, 2020 | 1.520 | 1.520 | 1.520 | 0 | +0.11(+7.80%) | |
Dec 30, 2020 | 1.590 | 1.600 | 1.400 | 1.410 | 389,873 | -0.14(-9.03%) |
Dec 29, 2020 | 1.340 | 1.560 | 1.330 | 1.550 | 695,797 | +0.22(+16.54%) |
Dec 24, 2020 | 1.330 | 1.330 | 1.330 | 0 | +0.04(+3.10%) | |
Dec 23, 2020 | 1.230 | 1.350 | 1.210 | 1.290 | 680,240 | +0.09(+7.50%) |
Dec 22, 2020 | 1.050 | 1.320 | 1.050 | 1.200 | 2,139,330 | -0.10(-7.69%) |
Dec 21, 2020 | 1.330 | 1.330 | 1.280 | 1.300 | 12,520 | +0.00(+0.00%) |
Dec 18, 2020 | 1.290 | 1.300 | 1.290 | 1.300 | 3,319 | +0.00(+0.00%) |
Dec 17, 2020 | 1.340 | 1.350 | 1.280 | 1.300 | 26,515 | -0.02(-1.52%) |
Dec 16, 2020 | 1.290 | 1.330 | 1.290 | 1.320 | 10,142 | +0.00(+0.00%) |
Dec 15, 2020 | 1.280 | 1.330 | 1.280 | 1.320 | 16,646 | +0.03(+2.33%) |
Dec 14, 2020 | 1.280 | 1.290 | 1.260 | 1.290 | 11,885 | -0.01(-0.77%) |
Dec 11, 2020 | 1.300 | 1.300 | 1.290 | 1.300 | 48,053 | +0.00(+0.00%) |
Dec 10, 2020 | 1.280 | 1.310 | 1.280 | 1.300 | 11,802 | +0.00(+0.00%) |
Dec 09, 2020 | 1.350 | 1.350 | 1.290 | 1.300 | 35,816 | -0.04(-2.99%) |
Dec 08, 2020 | 1.320 | 1.360 | 1.320 | 1.340 | 18,978 | +0.04(+3.08%) |
Dec 07, 2020 | 1.340 | 1.340 | 1.290 | 1.300 | 18,204 | +0.02(+1.56%) |
Dec 04, 2020 | 1.320 | 1.350 | 1.280 | 1.280 | 81,728 | -0.02(-1.54%) |
Dec 03, 2020 | 1.300 | 1.310 | 1.270 | 1.300 | 83,217 | +0.10(+8.33%) |
Dec 02, 2020 | 1.270 | 1.270 | 1.200 | 1.200 | 37,662 | -0.05(-4.00%) |
Dec 01, 2020 | 1.260 | 1.270 | 1.240 | 1.250 | 18,602 | +0.00(+0.00%) |
Nov 30, 2020 | 1.250 | 1.250 | 1.200 | 1.250 | 34,393 | +0.05(+4.17%) |
Nov 27, 2020 | 1.200 | 1.200 | 1.200 | 1.200 | 33,800 | -0.02(-1.64%) |
Nov 26, 2020 | 1.220 | 1.220 | 1.220 | 1.220 | 850 | +0.02(+1.67%) |
Nov 25, 2020 | 1.240 | 1.240 | 1.180 | 1.200 | 21,137 | -0.01(-0.83%) |
Nov 24, 2020 | 1.200 | 1.210 | 1.170 | 1.210 | 161,785 | +0.01(+0.83%) |
Nov 23, 2020 | 1.200 | 1.200 | 1.190 | 1.200 | 49,899 | +0.00(+0.00%) |
Nov 20, 2020 | 1.200 | 1.200 | 1.200 | 1.200 | 7,205 | +0.00(+0.00%) |
Nov 19, 2020 | 1.170 | 1.200 | 1.170 | 1.200 | 6,938 | +0.00(+0.00%) |
Nov 18, 2020 | 1.200 | 1.240 | 1.200 | 1.200 | 65,546 | +0.00(+0.00%) |
Nov 17, 2020 | 1.240 | 1.250 | 1.180 | 1.200 | 344,120 | +0.00(+0.00%) |
Nov 16, 2020 | 1.200 | 1.240 | 1.200 | 1.200 | 45,345 | +0.00(+0.00%) |
Nov 13, 2020 | 1.200 | 1.200 | 1.200 | 1.200 | 3,700 | +0.05(+4.35%) |
Nov 12, 2020 | 1.200 | 1.210 | 1.150 | 1.150 | 149,730 | -0.05(-4.17%) |
Nov 11, 2020 | 1.180 | 1.200 | 1.130 | 1.200 | 89,878 | -0.01(-0.83%) |
Nov 10, 2020 | 1.120 | 1.210 | 1.120 | 1.210 | 24,176 | +0.05(+4.31%) |
Nov 09, 2020 | 1.150 | 1.180 | 1.120 | 1.160 | 26,645 | -0.01(-0.85%) |
Nov 06, 2020 | 1.150 | 1.220 | 1.150 | 1.170 | 243,089 | +0.01(+0.86%) |
Nov 05, 2020 | 1.220 | 1.220 | 1.150 | 1.160 | 294,887 | -0.04(-3.33%) |
Nov 04, 2020 | 1.220 | 1.240 | 1.200 | 1.200 | 81,527 | -0.01(-0.83%) |
Nov 03, 2020 | 1.210 | 1.240 | 1.210 | 1.210 | 3,901 | +0.00(+0.00%) |
Nov 02, 2020 | 1.210 | 1.220 | 1.210 | 1.210 | 4,650 | -0.01(-0.82%) |
Oct 30, 2020 | 1.240 | 1.260 | 1.180 | 1.220 | 28,454 | -0.01(-0.81%) |
Oct 29, 2020 | 1.190 | 1.230 | 1.190 | 1.230 | 4,850 | -0.01(-0.81%) |
Oct 28, 2020 | 1.250 | 1.250 | 1.230 | 1.240 | 20,302 | +0.00(+0.00%) |
Oct 27, 2020 | 1.230 | 1.240 | 1.230 | 1.240 | 1,850 | +0.02(+1.64%) |
Oct 26, 2020 | 1.230 | 1.260 | 1.220 | 1.220 | 34,630 | -0.02(-1.61%) |
Oct 23, 2020 | 1.230 | 1.240 | 1.230 | 1.240 | 18,986 | +0.00(+0.00%) |
Oct 22, 2020 | 1.210 | 1.240 | 1.210 | 1.240 | 3,000 | -0.01(-0.80%) |
Oct 21, 2020 | 1.220 | 1.300 | 1.220 | 1.250 | 43,148 | +0.01(+0.81%) |
Oct 20, 2020 | 1.260 | 1.260 | 1.240 | 1.240 | 4,731 | -0.03(-2.36%) |
Oct 19, 2020 | 1.230 | 1.350 | 1.210 | 1.270 | 98,731 | +0.05(+4.10%) |
Oct 16, 2020 | 1.250 | 1.250 | 1.210 | 1.220 | 28,701 | -0.01(-0.81%) |
Oct 15, 2020 | 1.190 | 1.230 | 1.170 | 1.230 | 82,464 | +0.02(+1.65%) |
Oct 14, 2020 | 1.190 | 1.250 | 1.190 | 1.210 | 49,282 | -0.01(-0.82%) |
Oct 13, 2020 | 1.210 | 1.280 | 1.200 | 1.220 | 198,883 | +0.03(+2.52%) |
Oct 09, 2020 | 1.190 | 1.190 | 1.190 | 0 | +0.02(+1.71%) | |
Oct 08, 2020 | 1.090 | 1.200 | 1.090 | 1.170 | 106,396 | +0.07(+6.36%) |
Oct 07, 2020 | 1.150 | 1.170 | 1.100 | 1.100 | 248,983 | -0.06(-5.17%) |
Oct 06, 2020 | 1.190 | 1.210 | 1.160 | 1.160 | 104,818 | -0.02(-1.69%) |
Oct 05, 2020 | 1.190 | 1.200 | 1.180 | 1.180 | 34,292 | -0.01(-0.84%) |
Oct 02, 2020 | 1.260 | 1.260 | 1.190 | 1.190 | 57,628 | -0.07(-5.56%) |
Oct 01, 2020 | 1.260 | 1.270 | 1.250 | 1.260 | 14,579 | -0.03(-2.33%) |
Sep 30, 2020 | 1.290 | 1.300 | 1.290 | 1.290 | 6,711 | +0.02(+1.57%) |
Sep 29, 2020 | 1.290 | 1.290 | 1.270 | 1.270 | 7,018 | -0.04(-3.05%) |
Sep 28, 2020 | 1.320 | 1.330 | 1.300 | 1.310 | 1,532 | +0.01(+0.77%) |
Sep 25, 2020 | 1.280 | 1.300 | 1.250 | 1.300 | 32,400 | +0.02(+1.56%) |
Sep 24, 2020 | 1.280 | 1.320 | 1.270 | 1.280 | 16,883 | -0.01(-0.78%) |
Sep 23, 2020 | 1.350 | 1.360 | 1.290 | 1.290 | 29,947 | -0.08(-5.84%) |
Sep 22, 2020 | 1.360 | 1.370 | 1.350 | 1.370 | 44,699 | +0.02(+1.48%) |
Sep 21, 2020 | 1.440 | 1.440 | 1.330 | 1.350 | 176,907 | -0.09(-6.25%) |
Sep 18, 2020 | 1.470 | 1.470 | 1.420 | 1.440 | 119,802 | -0.06(-4.00%) |
Sep 17, 2020 | 1.450 | 1.500 | 1.430 | 1.500 | 78,593 | +0.01(+0.67%) |
Sep 16, 2020 | 1.450 | 1.490 | 1.440 | 1.490 | 591,989 | +0.04(+2.76%) |
Sep 15, 2020 | 1.360 | 1.450 | 1.360 | 1.450 | 343,690 | +0.05(+3.57%) |
Sep 14, 2020 | 1.340 | 1.400 | 1.340 | 1.400 | 224,745 | +0.06(+4.48%) |
Sep 11, 2020 | 1.310 | 1.340 | 1.310 | 1.340 | 14,375 | +0.01(+0.75%) |
Sep 10, 2020 | 1.320 | 1.340 | 1.320 | 1.330 | 20,222 | +0.00(+0.00%) |
Sep 09, 2020 | 1.290 | 1.340 | 1.290 | 1.330 | 199,304 | +0.03(+2.31%) |
Sep 08, 2020 | 1.290 | 1.310 | 1.280 | 1.300 | 43,779 | +0.00(+0.00%) |
Sep 04, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.52%) | |
Sep 03, 2020 | 1.350 | 1.360 | 1.310 | 1.320 | 159,568 | +0.00(+0.00%) |
Sep 02, 2020 | 1.340 | 1.340 | 1.320 | 1.320 | 103,785 | -0.03(-2.22%) |
Sep 01, 2020 | 1.350 | 1.350 | 1.340 | 1.350 | 21,280 | +0.01(+0.75%) |
Aug 31, 2020 | 1.340 | 1.350 | 1.340 | 1.340 | 62,583 | +0.02(+1.52%) |
Aug 28, 2020 | 1.270 | 1.320 | 1.270 | 1.320 | 138,707 | +0.05(+3.94%) |
Aug 27, 2020 | 1.260 | 1.290 | 1.260 | 1.270 | 29,852 | +0.01(+0.79%) |
Aug 26, 2020 | 1.280 | 1.300 | 1.230 | 1.260 | 126,467 | -0.03(-2.33%) |
Aug 25, 2020 | 1.380 | 1.400 | 1.280 | 1.290 | 261,203 | -0.08(-5.84%) |
Aug 24, 2020 | 1.240 | 1.400 | 1.200 | 1.370 | 774,158 | +0.21(+18.10%) |
Aug 21, 2020 | 1.290 | 1.290 | 1.160 | 1.160 | 396,628 | -0.13(-10.08%) |
Aug 20, 2020 | 1.360 | 1.360 | 1.280 | 1.290 | 154,748 | -0.04(-3.01%) |
Aug 19, 2020 | 1.420 | 1.420 | 1.300 | 1.330 | 320,516 | -0.09(-6.34%) |
Aug 18, 2020 | 1.450 | 1.450 | 1.400 | 1.420 | 186,581 | -0.02(-1.39%) |
Aug 17, 2020 | 1.440 | 1.450 | 1.430 | 1.440 | 49,057 | +0.00(+0.00%) |
Aug 14, 2020 | 1.480 | 1.480 | 1.430 | 1.440 | 84,652 | -0.04(-2.70%) |
Aug 13, 2020 | 1.460 | 1.480 | 1.460 | 1.480 | 11,005 | -0.01(-0.67%) |
Aug 12, 2020 | 1.450 | 1.490 | 1.440 | 1.490 | 79,784 | +0.04(+2.76%) |
Aug 11, 2020 | 1.490 | 1.490 | 1.440 | 1.450 | 129,747 | -0.03(-2.03%) |
Aug 10, 2020 | 1.470 | 1.490 | 1.460 | 1.480 | 27,804 | +0.01(+0.68%) |
Aug 07, 2020 | 1.490 | 1.500 | 1.470 | 1.470 | 127,131 | -0.03(-2.00%) |
Aug 06, 2020 | 1.490 | 1.560 | 1.490 | 1.500 | 84,478 | -0.05(-3.23%) |
Aug 05, 2020 | 1.540 | 1.570 | 1.540 | 1.550 | 221,841 | +0.05(+3.33%) |
Aug 04, 2020 | 1.480 | 1.500 | 1.480 | 1.500 | 56,803 | +0.00(+0.00%) |
Jul 31, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) | |
Jul 30, 2020 | 1.450 | 1.490 | 1.450 | 1.480 | 64,189 | -0.02(-1.33%) |
Jul 29, 2020 | 1.500 | 1.500 | 1.490 | 1.500 | 129,900 | -0.01(-0.66%) |
Jul 28, 2020 | 1.500 | 1.510 | 1.500 | 1.510 | 163,542 | +0.00(+0.00%) |
Jul 27, 2020 | 1.510 | 1.510 | 1.400 | 1.510 | 551,272 | +0.03(+2.03%) |
Jul 24, 2020 | 1.480 | 1.500 | 1.420 | 1.480 | 187,427 | -0.01(-0.67%) |
Jul 23, 2020 | 1.500 | 1.500 | 1.480 | 1.490 | 142,325 | -0.01(-0.67%) |
Jul 22, 2020 | 1.520 | 1.520 | 1.500 | 1.500 | 169,073 | -0.03(-1.96%) |
Jul 21, 2020 | 1.530 | 1.550 | 1.520 | 1.530 | 43,049 | +0.00(+0.00%) |
Jul 20, 2020 | 1.520 | 1.540 | 1.520 | 1.530 | 15,084 | -0.01(-0.65%) |
Jul 17, 2020 | 1.530 | 1.550 | 1.520 | 1.540 | 106,541 | +0.02(+1.32%) |
Jul 16, 2020 | 1.530 | 1.530 | 1.510 | 1.520 | 91,195 | +0.00(+0.00%) |
Jul 15, 2020 | 1.500 | 1.530 | 1.500 | 1.520 | 10,223 | -0.01(-0.65%) |
Jul 14, 2020 | 1.530 | 1.530 | 1.490 | 1.530 | 342,242 | +0.00(+0.00%) |
Jul 13, 2020 | 1.540 | 1.560 | 1.530 | 1.530 | 113,704 | -0.01(-0.65%) |
Jul 10, 2020 | 1.540 | 1.550 | 1.540 | 1.540 | 143,430 | +0.00(+0.00%) |
Jul 09, 2020 | 1.530 | 1.550 | 1.530 | 1.540 | 177,003 | +0.00(+0.00%) |
Jul 08, 2020 | 1.540 | 1.560 | 1.530 | 1.540 | 139,030 | -0.01(-0.65%) |
Jul 07, 2020 | 1.560 | 1.580 | 1.540 | 1.550 | 154,509 | -0.01(-0.64%) |
Jul 06, 2020 | 1.560 | 1.570 | 1.560 | 1.560 | 169,566 | +0.00(+0.00%) |
Jul 03, 2020 | 1.600 | 1.620 | 1.540 | 1.560 | 401,958 | -0.03(-1.89%) |
Jul 02, 2020 | 1.610 | 1.610 | 1.580 | 1.590 | 292,289 | -0.03(-1.85%) |
Jun 30, 2020 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
Jun 29, 2020 | 1.640 | 1.650 | 1.600 | 1.610 | 147,463 | -0.04(-2.42%) |
Jun 26, 2020 | 1.650 | 1.660 | 1.550 | 1.650 | 574,683 | +0.02(+1.23%) |
Jun 25, 2020 | 1.590 | 1.660 | 1.590 | 1.630 | 221,005 | +0.04(+2.52%) |
Jun 24, 2020 | 1.570 | 1.600 | 1.560 | 1.590 | 215,056 | +0.02(+1.27%) |
Jun 23, 2020 | 1.570 | 1.580 | 1.550 | 1.570 | 55,119 | +0.00(+0.00%) |
Jun 22, 2020 | 1.550 | 1.600 | 1.530 | 1.570 | 154,702 | +0.04(+2.61%) |
Jun 19, 2020 | 1.570 | 1.580 | 1.530 | 1.530 | 303,750 | -0.04(-2.55%) |
Jun 18, 2020 | 1.570 | 1.580 | 1.560 | 1.570 | 311,375 | -0.01(-0.63%) |
Jun 17, 2020 | 1.580 | 1.580 | 1.550 | 1.580 | 108,976 | +0.04(+2.60%) |
Jun 16, 2020 | 1.530 | 1.590 | 1.530 | 1.540 | 132,592 | -0.01(-0.65%) |
Jun 15, 2020 | 1.550 | 1.560 | 1.500 | 1.550 | 1,006,062 | -0.02(-1.27%) |
Jun 12, 2020 | 1.580 | 1.610 | 1.560 | 1.570 | 211,841 | +0.03(+1.95%) |
Jun 11, 2020 | 1.540 | 1.560 | 1.500 | 1.540 | 201,068 | -0.01(-0.65%) |
Jun 10, 2020 | 1.530 | 1.550 | 1.500 | 1.550 | 361,646 | +0.03(+1.97%) |
Jun 09, 2020 | 1.490 | 1.580 | 1.490 | 1.520 | 368,935 | +0.03(+2.01%) |
Jun 08, 2020 | 1.490 | 1.500 | 1.450 | 1.490 | 455,125 | +0.00(+0.00%) |
Jun 05, 2020 | 1.490 | 1.500 | 1.420 | 1.490 | 200,228 | +0.00(+0.00%) |
Jun 04, 2020 | 1.480 | 1.490 | 1.470 | 1.490 | 63,308 | +0.01(+0.68%) |
Jun 03, 2020 | 1.520 | 1.520 | 1.450 | 1.480 | 84,155 | -0.02(-1.33%) |
Jun 02, 2020 | 1.510 | 1.510 | 1.480 | 1.500 | 85,318 | -0.02(-1.32%) |
Jun 01, 2020 | 1.490 | 1.540 | 1.470 | 1.520 | 171,543 | +0.06(+4.11%) |
May 29, 2020 | 1.520 | 1.520 | 1.430 | 1.460 | 1,262,879 | -0.05(-3.31%) |
May 28, 2020 | 1.530 | 1.530 | 1.500 | 1.510 | 149,792 | -0.01(-0.66%) |
May 27, 2020 | 1.520 | 1.580 | 1.500 | 1.520 | 299,254 | -0.03(-1.94%) |
May 26, 2020 | 1.550 | 1.580 | 1.500 | 1.550 | 171,594 | +0.01(+0.65%) |
May 25, 2020 | 1.550 | 1.550 | 1.450 | 1.540 | 220,571 | -0.01(-0.65%) |
May 22, 2020 | 1.520 | 1.590 | 1.520 | 1.550 | 285,744 | +0.02(+1.31%) |
May 21, 2020 | 1.540 | 1.550 | 1.520 | 1.530 | 257,386 | -0.02(-1.29%) |
May 20, 2020 | 1.580 | 1.600 | 1.540 | 1.550 | 387,025 | -0.04(-2.52%) |
May 19, 2020 | 1.640 | 1.640 | 1.390 | 1.590 | 494,902 | -0.06(-3.64%) |
May 15, 2020 | 1.650 | 1.650 | 1.650 | 0 | -0.03(-1.79%) | |
May 14, 2020 | 1.650 | 1.680 | 1.650 | 1.680 | 372,086 | -0.01(-0.59%) |
May 13, 2020 | 1.710 | 1.720 | 1.670 | 1.690 | 1,114,324 | -0.02(-1.17%) |
May 12, 2020 | 1.690 | 1.730 | 1.690 | 1.710 | 1,325,258 | +0.02(+1.18%) |
May 11, 2020 | 1.690 | 1.700 | 1.620 | 1.690 | 2,318,532 | +0.00(+0.00%) |
May 08, 2020 | 1.700 | 1.710 | 1.680 | 1.690 | 5,388,126 | +0.01(+0.60%) |
May 07, 2020 | 1.540 | 1.810 | 1.440 | 1.680 | 1,582,658 | +0.23(+15.86%) |
May 06, 2020 | 1.470 | 1.500 | 1.430 | 1.450 | 276,656 | -0.03(-2.03%) |
May 05, 2020 | 1.490 | 1.550 | 1.440 | 1.480 | 334,700 | +0.01(+0.68%) |
May 04, 2020 | 1.470 | 1.480 | 1.400 | 1.470 | 222,575 | +0.00(+0.00%) |