Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1.695 | 1.723 | 1.685 | 1.685 | 186,116 | -0.05(-2.75%) |
Apr 29, 2021 | 1.771 | 1.799 | 1.723 | 1.733 | 233,175 | -0.03(-1.62%) |
Apr 28, 2021 | 1.742 | 1.857 | 1.742 | 1.761 | 403,206 | +0.01(+0.54%) |
Apr 27, 2021 | 1.695 | 1.780 | 1.685 | 1.752 | 461,778 | +0.07(+3.96%) |
Apr 26, 2021 | 1.714 | 1.723 | 1.685 | 1.685 | 298,681 | -0.01(-0.56%) |
Apr 23, 2021 | 1.666 | 1.704 | 1.666 | 1.695 | 141,163 | +0.01(+0.56%) |
Apr 22, 2021 | 1.676 | 1.685 | 1.647 | 1.685 | 192,163 | +0.01(+0.57%) |
Apr 21, 2021 | 1.609 | 1.676 | 1.600 | 1.676 | 268,170 | +0.05(+2.92%) |
Apr 20, 2021 | 1.619 | 1.638 | 1.609 | 1.628 | 302,444 | +0.00(+0.00%) |
Apr 19, 2021 | 1.619 | 1.685 | 1.619 | 1.628 | 282,724 | +0.01(+0.59%) |
Apr 16, 2021 | 1.580 | 1.647 | 1.552 | 1.619 | 547,321 | +0.01(+0.59%) |
Apr 15, 2021 | 1.590 | 1.609 | 1.561 | 1.609 | 520,664 | +0.02(+1.20%) |
Apr 14, 2021 | 1.619 | 1.685 | 1.590 | 1.590 | 525,103 | -0.03(-1.76%) |
Apr 13, 2021 | 1.666 | 1.676 | 1.619 | 1.619 | 689,414 | -0.07(-3.96%) |
Apr 12, 2021 | 1.666 | 1.761 | 1.628 | 1.685 | 1,072,180 | +0.02(+1.14%) |
Apr 09, 2021 | 1.685 | 1.695 | 1.647 | 1.666 | 193,153 | -0.04(-2.23%) |
Apr 08, 2021 | 1.714 | 1.714 | 1.676 | 1.704 | 180,238 | +0.03(+1.70%) |
Apr 07, 2021 | 1.733 | 1.742 | 1.676 | 1.676 | 268,615 | -0.06(-3.30%) |
Apr 06, 2021 | 1.695 | 1.752 | 1.685 | 1.733 | 262,543 | +0.02(+1.11%) |
Apr 05, 2021 | 1.685 | 1.714 | 1.638 | 1.714 | 449,422 | +0.06(+3.45%) |
Apr 01, 2021 | 1.666 | 1.676 | 1.638 | 1.657 | 347,130 | +0.01(+0.58%) |
Mar 31, 2021 | 1.676 | 1.685 | 1.647 | 1.647 | 344,866 | -0.03(-1.70%) |
Mar 30, 2021 | 1.685 | 1.695 | 1.647 | 1.676 | 262,497 | -0.01(-0.56%) |
Mar 29, 2021 | 1.742 | 1.742 | 1.666 | 1.685 | 240,448 | -0.04(-2.21%) |
Mar 26, 2021 | 1.695 | 1.733 | 1.695 | 1.723 | 413,616 | +0.03(+1.69%) |
Mar 25, 2021 | 1.666 | 1.742 | 1.657 | 1.695 | 552,147 | +0.01(+0.56%) |
Mar 24, 2021 | 1.790 | 1.818 | 1.676 | 1.685 | 687,933 | -0.13(-7.33%) |
Mar 23, 2021 | 1.780 | 1.818 | 1.747 | 1.818 | 500,090 | +0.03(+1.60%) |
Mar 22, 2021 | 1.809 | 1.828 | 1.757 | 1.790 | 257,969 | +0.00(+0.00%) |
Mar 19, 2021 | 1.742 | 1.838 | 1.714 | 1.790 | 330,955 | +0.01(+0.53%) |
Mar 18, 2021 | 1.866 | 1.904 | 1.752 | 1.780 | 456,232 | -0.07(-3.61%) |
Mar 17, 2021 | 1.818 | 1.876 | 1.809 | 1.847 | 499,711 | +0.01(+0.52%) |
Mar 16, 2021 | 1.914 | 1.971 | 1.838 | 1.838 | 720,563 | -0.09(-4.46%) |
Mar 15, 2021 | 1.809 | 1.942 | 1.790 | 1.923 | 1,323,606 | +0.14(+8.02%) |
Mar 12, 2021 | 1.790 | 1.790 | 1.752 | 1.780 | 346,605 | +0.02(+1.08%) |
Mar 11, 2021 | 1.780 | 1.809 | 1.733 | 1.761 | 829,942 | -0.02(-1.07%) |
Mar 10, 2021 | 1.638 | 1.790 | 1.628 | 1.780 | 1,013,536 | +0.15(+9.36%) |
Mar 09, 2021 | 1.571 | 1.676 | 1.561 | 1.628 | 1,182,814 | -0.04(-2.29%) |
Mar 08, 2021 | 1.676 | 1.704 | 1.600 | 1.666 | 816,738 | -0.02(-1.13%) |
Mar 05, 2021 | 1.714 | 1.738 | 1.590 | 1.685 | 1,046,329 | -0.03(-1.67%) |
Mar 04, 2021 | 1.647 | 1.780 | 1.580 | 1.714 | 2,450,209 | +0.00(+0.00%) |
Mar 03, 2021 | 1.790 | 1.799 | 1.695 | 1.714 | 912,703 | -0.08(-4.26%) |
Mar 02, 2021 | 1.818 | 1.847 | 1.771 | 1.790 | 608,493 | -0.03(-1.57%) |
Mar 01, 2021 | 1.809 | 1.857 | 1.809 | 1.818 | 724,205 | +0.02(+1.06%) |
Feb 26, 2021 | 1.809 | 1.842 | 1.704 | 1.799 | 1,603,313 | -0.01(-0.53%) |
Feb 25, 2021 | 1.885 | 1.895 | 1.771 | 1.809 | 1,605,538 | -0.07(-3.55%) |
Feb 24, 2021 | 1.857 | 1.980 | 1.828 | 1.876 | 1,109,971 | +0.01(+0.51%) |
Feb 23, 2021 | 1.828 | 1.942 | 1.723 | 1.866 | 2,767,583 | -0.15(-7.55%) |
Feb 22, 2021 | 2.028 | 2.104 | 1.933 | 2.018 | 4,659,457 | -0.23(-10.17%) |
Feb 19, 2021 | 2.466 | 2.666 | 2.180 | 2.247 | 16,883,898 | -0.03(-1.26%) |
Feb 18, 2021 | 2.342 | 3.456 | 2.180 | 2.276 | 63,794,164 | +0.20(+9.63%) |
Feb 17, 2021 | 1.942 | 2.152 | 1.866 | 2.076 | 2,073,943 | +0.10(+4.81%) |
Feb 16, 2021 | 1.876 | 1.980 | 1.857 | 1.980 | 584,165 | +0.14(+7.77%) |
Feb 12, 2021 | 1.866 | 1.923 | 1.819 | 1.838 | 549,632 | -0.07(-3.50%) |
Feb 11, 2021 | 1.876 | 1.904 | 1.847 | 1.904 | 309,336 | +0.06(+3.09%) |
Feb 10, 2021 | 1.923 | 1.923 | 1.799 | 1.847 | 362,823 | -0.03(-1.52%) |
Feb 09, 2021 | 1.866 | 1.895 | 1.809 | 1.876 | 521,604 | +0.06(+3.14%) |
Feb 08, 2021 | 1.838 | 1.876 | 1.799 | 1.818 | 451,000 | +0.02(+1.06%) |
Feb 05, 2021 | 1.771 | 1.818 | 1.757 | 1.799 | 446,596 | +0.04(+2.16%) |
Feb 04, 2021 | 1.752 | 1.780 | 1.693 | 1.761 | 365,186 | +0.03(+1.65%) |
Feb 03, 2021 | 1.742 | 1.742 | 1.704 | 1.733 | 107,180 | +0.02(+1.11%) |
Feb 02, 2021 | 1.761 | 1.761 | 1.685 | 1.714 | 268,930 | -0.01(-0.55%) |
Feb 01, 2021 | 1.647 | 1.723 | 1.647 | 1.723 | 540,806 | +0.08(+4.62%) |
Jan 29, 2021 | 1.714 | 1.723 | 1.619 | 1.647 | 483,147 | -0.05(-2.81%) |
Jan 28, 2021 | 1.733 | 1.752 | 1.657 | 1.695 | 228,509 | +0.00(+0.00%) |
Jan 27, 2021 | 1.723 | 1.761 | 1.628 | 1.695 | 1,221,998 | -0.06(-3.26%) |
Jan 26, 2021 | 1.761 | 1.809 | 1.723 | 1.752 | 450,085 | +0.02(+1.10%) |
Jan 25, 2021 | 1.752 | 1.752 | 1.685 | 1.733 | 401,887 | -0.03(-1.62%) |
Jan 22, 2021 | 1.742 | 1.771 | 1.723 | 1.761 | 283,061 | +0.01(+0.54%) |
Jan 21, 2021 | 1.838 | 1.838 | 1.742 | 1.752 | 586,849 | -0.09(-4.66%) |
Jan 20, 2021 | 1.809 | 1.857 | 1.790 | 1.838 | 263,463 | +0.03(+1.58%) |
Jan 19, 2021 | 1.885 | 1.885 | 1.809 | 1.809 | 278,472 | -0.04(-2.06%) |
Jan 15, 2021 | 1.885 | 1.885 | 1.811 | 1.847 | 282,010 | -0.01(-0.51%) |
Jan 14, 2021 | 1.885 | 1.909 | 1.828 | 1.857 | 501,630 | -0.02(-1.02%) |
Jan 13, 2021 | 1.838 | 1.904 | 1.838 | 1.876 | 418,302 | +0.03(+1.55%) |
Jan 12, 2021 | 1.866 | 1.866 | 1.809 | 1.847 | 356,209 | -0.01(-0.51%) |
Jan 11, 2021 | 1.866 | 1.876 | 1.809 | 1.857 | 352,339 | +0.02(+1.04%) |
Jan 08, 2021 | 1.838 | 1.895 | 1.818 | 1.838 | 509,510 | -0.04(-2.03%) |
Jan 07, 2021 | 1.933 | 1.933 | 1.828 | 1.876 | 500,120 | +0.02(+1.03%) |
Jan 06, 2021 | 1.942 | 1.942 | 1.857 | 1.857 | 252,120 | -0.01(-0.51%) |
Jan 05, 2021 | 1.885 | 1.933 | 1.857 | 1.866 | 373,228 | -0.06(-2.97%) |
Jan 04, 2021 | 2.018 | 2.037 | 1.904 | 1.923 | 302,833 | -0.10(-4.72%) |
Dec 31, 2020 | 2.018 | 2.018 | 2.018 | 535,091 | -0.08(-3.64%) | |
Dec 30, 2020 | 2.066 | 2.190 | 2.066 | 2.095 | 535,091 | +0.03(+1.38%) |
Dec 29, 2020 | 1.895 | 2.085 | 1.866 | 2.066 | 742,333 | +0.19(+10.15%) |
Dec 28, 2020 | 1.885 | 1.961 | 1.857 | 1.876 | 601,830 | -0.03(-1.75%) |
Dec 24, 2020 | 1.971 | 1.971 | 1.885 | 1.909 | 159,333 | -0.04(-2.20%) |
Dec 23, 2020 | 1.876 | 1.961 | 1.876 | 1.952 | 130,152 | +0.08(+4.06%) |
Dec 22, 2020 | 1.895 | 1.914 | 1.809 | 1.876 | 328,859 | +0.06(+3.14%) |
Dec 21, 2020 | 1.980 | 1.980 | 1.818 | 1.818 | 417,384 | -0.11(-5.91%) |
Dec 18, 2020 | 2.009 | 2.009 | 1.923 | 1.933 | 268,461 | -0.08(-3.79%) |
Dec 17, 2020 | 1.999 | 2.057 | 1.952 | 2.009 | 296,050 | +0.00(+0.00%) |
Dec 16, 2020 | 2.028 | 2.028 | 1.971 | 2.009 | 137,669 | -0.03(-1.40%) |
Dec 15, 2020 | 1.952 | 2.047 | 1.933 | 2.037 | 322,112 | +0.10(+4.90%) |
Dec 14, 2020 | 1.971 | 1.999 | 1.933 | 1.942 | 271,127 | +0.00(+0.00%) |
Dec 11, 2020 | 1.999 | 2.028 | 1.938 | 1.942 | 131,395 | -0.09(-4.23%) |
Dec 10, 2020 | 1.885 | 2.037 | 1.885 | 2.028 | 338,067 | +0.15(+8.12%) |
Dec 09, 2020 | 1.980 | 1.980 | 1.857 | 1.876 | 613,848 | -0.06(-2.96%) |
Dec 08, 2020 | 1.999 | 2.028 | 1.904 | 1.933 | 274,092 | -0.06(-2.87%) |
Dec 07, 2020 | 2.047 | 2.057 | 1.952 | 1.990 | 344,656 | -0.03(-1.41%) |
Dec 04, 2020 | 2.009 | 2.037 | 1.942 | 2.018 | 508,039 | +0.05(+2.42%) |
Dec 03, 2020 | 1.923 | 2.037 | 1.923 | 1.971 | 361,126 | +0.02(+0.98%) |
Dec 02, 2020 | 1.799 | 2.037 | 1.799 | 1.952 | 1,491,039 | +0.15(+8.47%) |
Dec 01, 2020 | 1.895 | 1.897 | 1.799 | 1.799 | 653,950 | -0.02(-1.05%) |
Nov 30, 2020 | 1.952 | 1.952 | 1.818 | 1.818 | 1,854,434 | -0.12(-6.37%) |
Nov 27, 2020 | 1.914 | 2.047 | 1.876 | 1.942 | 437,563 | +0.04(+2.00%) |
Nov 25, 2020 | 1.885 | 1.947 | 1.838 | 1.904 | 585,868 | +0.02(+1.01%) |
Nov 24, 2020 | 1.904 | 1.952 | 1.838 | 1.885 | 888,129 | +0.07(+3.67%) |
Nov 23, 2020 | 1.866 | 1.923 | 1.818 | 1.818 | 385,350 | -0.05(-2.55%) |
Nov 20, 2020 | 1.828 | 1.923 | 1.818 | 1.866 | 373,283 | +0.02(+1.03%) |
Nov 19, 2020 | 1.809 | 1.914 | 1.799 | 1.847 | 452,069 | +0.00(+0.00%) |
Nov 18, 2020 | 1.885 | 1.999 | 1.842 | 1.847 | 429,755 | -0.10(-5.37%) |
Nov 17, 2020 | 1.923 | 1.995 | 1.876 | 1.952 | 470,929 | +0.00(+0.00%) |
Nov 16, 2020 | 1.904 | 1.985 | 1.866 | 1.952 | 466,605 | +0.09(+4.59%) |
Nov 13, 2020 | 1.780 | 1.876 | 1.780 | 1.866 | 488,503 | +0.10(+5.38%) |
Nov 12, 2020 | 1.876 | 1.923 | 1.761 | 1.771 | 421,419 | -0.12(-6.53%) |
Nov 11, 2020 | 2.028 | 2.037 | 1.857 | 1.895 | 678,180 | -0.12(-6.13%) |
Nov 10, 2020 | 1.933 | 2.057 | 1.818 | 2.018 | 1,081,312 | +0.17(+9.28%) |
Nov 09, 2020 | 1.828 | 1.952 | 1.780 | 1.847 | 1,101,450 | +0.12(+7.18%) |
Nov 06, 2020 | 1.809 | 1.823 | 1.714 | 1.723 | 412,460 | -0.05(-2.69%) |
Nov 05, 2020 | 1.714 | 1.828 | 1.695 | 1.771 | 714,059 | +0.08(+4.49%) |
Nov 04, 2020 | 1.714 | 1.742 | 1.666 | 1.695 | 153,099 | +0.00(+0.00%) |
Nov 03, 2020 | 1.752 | 1.799 | 1.666 | 1.695 | 342,503 | -0.01(-0.56%) |
Nov 02, 2020 | 1.666 | 1.799 | 1.647 | 1.704 | 879,794 | +0.08(+4.68%) |
Oct 30, 2020 | 1.638 | 1.676 | 1.600 | 1.628 | 341,669 | -0.01(-0.58%) |
Oct 29, 2020 | 1.533 | 1.657 | 1.533 | 1.638 | 545,862 | +0.05(+2.99%) |
Oct 28, 2020 | 1.504 | 1.600 | 1.457 | 1.590 | 753,347 | +0.07(+4.38%) |
Oct 27, 2020 | 1.600 | 1.638 | 1.504 | 1.523 | 262,439 | -0.09(-5.33%) |
Oct 26, 2020 | 1.600 | 1.638 | 1.580 | 1.609 | 193,042 | -0.01(-0.59%) |
Oct 23, 2020 | 1.580 | 1.623 | 1.576 | 1.619 | 203,447 | +0.04(+2.41%) |
Oct 22, 2020 | 1.600 | 1.638 | 1.571 | 1.580 | 390,539 | -0.03(-1.77%) |
Oct 21, 2020 | 1.590 | 1.628 | 1.571 | 1.609 | 208,071 | +0.02(+1.20%) |
Oct 20, 2020 | 1.657 | 1.704 | 1.542 | 1.590 | 812,400 | -0.04(-2.34%) |
Oct 19, 2020 | 1.552 | 1.704 | 1.552 | 1.628 | 469,892 | +0.03(+1.79%) |
Oct 16, 2020 | 1.514 | 1.609 | 1.504 | 1.600 | 469,073 | +0.08(+5.00%) |
Oct 15, 2020 | 1.523 | 1.552 | 1.495 | 1.523 | 161,338 | -0.01(-0.62%) |
Oct 14, 2020 | 1.590 | 1.619 | 1.523 | 1.533 | 322,241 | -0.05(-3.01%) |
Oct 13, 2020 | 1.619 | 1.619 | 1.504 | 1.580 | 325,571 | -0.02(-1.19%) |
Oct 12, 2020 | 1.657 | 1.657 | 1.580 | 1.600 | 319,833 | -0.04(-2.33%) |
Oct 09, 2020 | 1.657 | 1.667 | 1.609 | 1.638 | 346,185 | +0.01(+0.58%) |
Oct 08, 2020 | 1.619 | 1.657 | 1.606 | 1.628 | 407,914 | +0.03(+1.79%) |
Oct 07, 2020 | 1.619 | 1.676 | 1.600 | 1.600 | 533,025 | -0.02(-1.18%) |
Oct 06, 2020 | 1.676 | 1.719 | 1.609 | 1.619 | 859,925 | -0.08(-4.49%) |
Oct 05, 2020 | 1.685 | 1.747 | 1.671 | 1.695 | 192,096 | -0.01(-0.56%) |
Oct 02, 2020 | 1.685 | 1.780 | 1.638 | 1.704 | 278,649 | -0.07(-3.76%) |
Oct 01, 2020 | 1.704 | 1.790 | 1.704 | 1.771 | 167,442 | +0.05(+2.76%) |
Sep 30, 2020 | 1.685 | 1.747 | 1.685 | 1.723 | 149,446 | +0.03(+1.69%) |
Sep 29, 2020 | 1.638 | 1.752 | 1.619 | 1.695 | 444,833 | +0.05(+2.89%) |
Sep 28, 2020 | 1.752 | 1.799 | 1.638 | 1.647 | 482,027 | -0.07(-3.89%) |
Sep 25, 2020 | 1.866 | 1.866 | 1.695 | 1.714 | 439,979 | -0.10(-5.26%) |
Sep 24, 2020 | 1.647 | 1.885 | 1.581 | 1.809 | 1,029,262 | +0.22(+13.77%) |
Sep 23, 2020 | 1.723 | 1.780 | 1.580 | 1.590 | 819,885 | -0.10(-5.65%) |
Sep 22, 2020 | 1.847 | 1.895 | 1.676 | 1.685 | 585,156 | -0.14(-7.81%) |
Sep 21, 2020 | 1.923 | 1.933 | 1.809 | 1.828 | 749,299 | -0.12(-6.34%) |
Sep 18, 2020 | 2.037 | 2.076 | 1.938 | 1.952 | 489,239 | -0.06(-2.84%) |
Sep 17, 2020 | 2.095 | 2.133 | 2.009 | 2.009 | 472,439 | -0.15(-7.05%) |
Sep 16, 2020 | 2.285 | 2.304 | 2.076 | 2.161 | 1,204,908 | -0.22(-9.20%) |
Sep 15, 2020 | 2.323 | 2.475 | 2.237 | 2.380 | 699,003 | +0.08(+3.31%) |
Sep 14, 2020 | 2.399 | 2.428 | 2.285 | 2.304 | 287,734 | -0.11(-4.72%) |
Sep 11, 2020 | 2.504 | 2.533 | 2.371 | 2.418 | 139,062 | -0.08(-3.05%) |
Sep 10, 2020 | 2.504 | 2.585 | 2.447 | 2.494 | 356,250 | +0.04(+1.55%) |
Sep 09, 2020 | 2.428 | 2.504 | 2.399 | 2.456 | 399,826 | +0.02(+0.78%) |
Sep 08, 2020 | 2.428 | 2.466 | 2.295 | 2.437 | 207,760 | +0.05(+1.99%) |
Sep 04, 2020 | 2.504 | 2.504 | 2.352 | 2.390 | 296,610 | -0.05(-1.95%) |
Sep 03, 2020 | 2.409 | 2.542 | 2.409 | 2.437 | 300,110 | +0.00(+0.00%) |
Sep 02, 2020 | 2.475 | 2.475 | 2.390 | 2.437 | 226,265 | -0.06(-2.29%) |
Sep 01, 2020 | 2.485 | 2.514 | 2.428 | 2.494 | 247,310 | +0.05(+1.95%) |
Aug 31, 2020 | 2.618 | 2.643 | 2.447 | 2.447 | 632,640 | -0.10(-4.10%) |
Aug 28, 2020 | 2.285 | 2.552 | 2.285 | 2.552 | 349,231 | +0.25(+10.74%) |
Aug 27, 2020 | 2.323 | 2.361 | 2.243 | 2.304 | 172,176 | +0.00(+0.00%) |
Aug 26, 2020 | 2.371 | 2.380 | 2.295 | 2.304 | 241,815 | -0.02(-0.82%) |
Aug 25, 2020 | 2.314 | 2.380 | 2.247 | 2.323 | 325,831 | +0.00(+0.00%) |
Aug 24, 2020 | 2.371 | 2.414 | 2.256 | 2.323 | 696,832 | -0.08(-3.17%) |
Aug 21, 2020 | 2.475 | 2.542 | 2.387 | 2.399 | 523,269 | -0.04(-1.56%) |
Aug 20, 2020 | 2.380 | 2.523 | 2.295 | 2.437 | 515,148 | +0.09(+3.64%) |
Aug 19, 2020 | 2.428 | 2.514 | 2.342 | 2.352 | 434,963 | -0.07(-2.76%) |
Aug 18, 2020 | 2.437 | 2.552 | 2.409 | 2.418 | 280,187 | -0.02(-0.78%) |
Aug 17, 2020 | 2.504 | 2.504 | 2.361 | 2.437 | 525,750 | -0.05(-1.92%) |
Aug 14, 2020 | 2.609 | 2.609 | 2.485 | 2.485 | 304,172 | -0.07(-2.61%) |
Aug 13, 2020 | 2.466 | 2.666 | 2.466 | 2.552 | 532,134 | +0.04(+1.52%) |
Aug 12, 2020 | 2.637 | 2.675 | 2.437 | 2.514 | 1,019,297 | -0.06(-2.22%) |
Aug 11, 2020 | 2.809 | 2.813 | 2.571 | 2.571 | 518,732 | -0.17(-6.25%) |
Aug 10, 2020 | 2.837 | 2.913 | 2.713 | 2.742 | 419,077 | -0.05(-1.71%) |
Aug 07, 2020 | 2.771 | 2.837 | 2.723 | 2.790 | 406,789 | -0.02(-0.68%) |
Aug 06, 2020 | 2.799 | 2.885 | 2.713 | 2.809 | 808,381 | -0.04(-1.34%) |
Aug 05, 2020 | 3.085 | 3.218 | 2.828 | 2.847 | 1,286,174 | -0.18(-5.97%) |
Aug 04, 2020 | 3.485 | 3.504 | 2.923 | 3.028 | 3,154,597 | -0.05(-1.55%) |
Aug 03, 2020 | 2.694 | 3.218 | 2.590 | 3.075 | 1,929,872 | +0.33(+12.15%) |
Jul 31, 2020 | 2.771 | 2.904 | 2.723 | 2.742 | 247,245 | -0.10(-3.36%) |
Jul 30, 2020 | 2.704 | 2.856 | 2.679 | 2.837 | 463,123 | -0.01(-0.33%) |
Jul 29, 2020 | 2.856 | 2.904 | 2.790 | 2.847 | 144,051 | +0.04(+1.36%) |
Jul 28, 2020 | 2.856 | 2.913 | 2.742 | 2.809 | 618,678 | -0.06(-1.99%) |
Jul 27, 2020 | 2.790 | 2.961 | 2.732 | 2.866 | 604,736 | +0.07(+2.38%) |
Jul 24, 2020 | 2.885 | 2.961 | 2.780 | 2.799 | 921,550 | -0.04(-1.34%) |
Jul 23, 2020 | 2.847 | 3.018 | 2.713 | 2.837 | 1,830,423 | +0.03(+1.02%) |
Jul 22, 2020 | 2.571 | 2.837 | 2.552 | 2.809 | 1,056,437 | +0.19(+7.27%) |
Jul 21, 2020 | 2.409 | 2.628 | 2.409 | 2.618 | 700,099 | +0.18(+7.42%) |
Jul 20, 2020 | 2.533 | 2.564 | 2.428 | 2.437 | 306,061 | -0.13(-5.19%) |
Jul 17, 2020 | 2.514 | 2.637 | 2.485 | 2.571 | 889,621 | +0.10(+4.25%) |
Jul 16, 2020 | 2.504 | 2.504 | 2.399 | 2.466 | 228,500 | -0.06(-2.26%) |
Jul 15, 2020 | 2.494 | 2.571 | 2.475 | 2.523 | 670,670 | +0.06(+2.32%) |
Jul 14, 2020 | 2.390 | 2.485 | 2.295 | 2.466 | 471,529 | +0.07(+2.78%) |
Jul 13, 2020 | 2.494 | 2.590 | 2.399 | 2.399 | 1,174,587 | -0.02(-0.79%) |
Jul 10, 2020 | 2.285 | 2.485 | 2.266 | 2.418 | 757,385 | +0.12(+5.39%) |
Jul 09, 2020 | 2.428 | 2.447 | 2.256 | 2.295 | 390,214 | -0.11(-4.74%) |
Jul 08, 2020 | 2.428 | 2.514 | 2.361 | 2.409 | 470,946 | -0.01(-0.39%) |
Jul 07, 2020 | 2.552 | 2.552 | 2.361 | 2.418 | 636,326 | -0.15(-5.93%) |
Jul 06, 2020 | 2.304 | 2.590 | 2.218 | 2.571 | 1,838,223 | +0.48(+22.73%) |
Jul 02, 2020 | 2.266 | 2.314 | 2.095 | 2.095 | 367,296 | -0.10(-4.76%) |
Jul 01, 2020 | 2.095 | 2.218 | 2.076 | 2.199 | 338,251 | +0.10(+5.00%) |
Jun 30, 2020 | 2.180 | 2.190 | 2.076 | 2.095 | 710,143 | -0.10(-4.76%) |
Jun 29, 2020 | 2.333 | 2.361 | 2.181 | 2.199 | 576,166 | -0.03(-1.28%) |
Jun 26, 2020 | 2.361 | 2.371 | 2.190 | 2.228 | 406,158 | -0.10(-4.49%) |
Jun 25, 2020 | 2.104 | 2.371 | 2.104 | 2.333 | 1,345,430 | +0.25(+11.87%) |
Jun 24, 2020 | 2.180 | 2.199 | 2.085 | 2.085 | 849,459 | -0.10(-4.37%) |
Jun 23, 2020 | 2.190 | 2.304 | 2.123 | 2.180 | 603,830 | +0.08(+3.62%) |
Jun 22, 2020 | 2.161 | 2.237 | 2.049 | 2.104 | 387,908 | -0.07(-3.07%) |
Jun 19, 2020 | 2.161 | 2.209 | 2.018 | 2.171 | 1,704,879 | +0.20(+10.14%) |
Jun 18, 2020 | 2.190 | 2.237 | 1.952 | 1.971 | 2,334,205 | -0.31(-13.75%) |
Jun 17, 2020 | 2.466 | 2.466 | 2.237 | 2.285 | 428,883 | -0.10(-4.00%) |
Jun 16, 2020 | 2.571 | 2.571 | 2.352 | 2.380 | 663,143 | +0.05(+2.04%) |
Jun 15, 2020 | 2.314 | 2.428 | 2.285 | 2.333 | 416,133 | -0.12(-5.04%) |
Jun 12, 2020 | 2.466 | 2.504 | 2.304 | 2.456 | 703,714 | +0.18(+7.95%) |
Jun 11, 2020 | 2.456 | 2.599 | 2.276 | 2.276 | 880,980 | -0.35(-13.41%) |
Jun 10, 2020 | 2.618 | 2.837 | 2.494 | 2.628 | 741,163 | -0.03(-1.08%) |
Jun 09, 2020 | 2.342 | 2.771 | 2.323 | 2.656 | 980,873 | -0.13(-4.78%) |
Jun 08, 2020 | 2.666 | 2.828 | 2.504 | 2.790 | 1,626,254 | +0.30(+12.26%) |
Jun 05, 2020 | 2.514 | 2.571 | 2.428 | 2.485 | 529,151 | +0.13(+5.67%) |
Jun 04, 2020 | 2.523 | 2.533 | 2.333 | 2.352 | 536,790 | -0.07(-2.76%) |
Jun 03, 2020 | 2.371 | 2.514 | 2.276 | 2.418 | 1,334,963 | +0.16(+7.17%) |
Jun 02, 2020 | 2.171 | 2.333 | 2.095 | 2.256 | 2,066,101 | +0.21(+10.23%) |
Jun 01, 2020 | 1.876 | 2.266 | 1.876 | 2.047 | 955,706 | +0.17(+9.14%) |
May 29, 2020 | 2.057 | 2.190 | 1.838 | 1.876 | 989,716 | -0.17(-8.37%) |
May 28, 2020 | 2.199 | 2.239 | 1.999 | 2.047 | 492,569 | -0.20(-8.90%) |
May 27, 2020 | 2.285 | 2.352 | 2.095 | 2.247 | 360,415 | +0.02(+0.89%) |
May 26, 2020 | 2.339 | 2.476 | 2.208 | 2.227 | 880,500 | -0.04(-1.65%) |
May 22, 2020 | 2.105 | 2.264 | 1.993 | 2.264 | 947,397 | +0.15(+7.08%) |
May 21, 2020 | 2.049 | 2.190 | 2.016 | 2.115 | 718,336 | +0.09(+4.63%) |
May 20, 2020 | 1.871 | 2.049 | 1.871 | 2.021 | 526,960 | +0.13(+6.93%) |
May 19, 2020 | 1.965 | 1.965 | 1.853 | 1.890 | 259,901 | -0.07(-3.35%) |
May 18, 2020 | 1.909 | 1.964 | 1.871 | 1.956 | 561,556 | +0.13(+7.18%) |
May 15, 2020 | 1.843 | 1.965 | 1.778 | 1.825 | 717,628 | -0.04(-2.01%) |
May 14, 2020 | 1.759 | 1.928 | 1.693 | 1.862 | 428,634 | +0.06(+3.11%) |
May 13, 2020 | 1.965 | 1.965 | 1.694 | 1.806 | 399,823 | -0.13(-6.76%) |
May 12, 2020 | 1.937 | 2.166 | 1.918 | 1.937 | 1,257,912 | -0.05(-2.36%) |
May 11, 2020 | 1.684 | 2.012 | 1.563 | 1.984 | 829,412 | +0.28(+16.48%) |
May 08, 2020 | 1.862 | 1.871 | 1.675 | 1.703 | 1,289,700 | -0.05(-2.67%) |
May 07, 2020 | 1.591 | 1.806 | 1.507 | 1.750 | 1,315,098 | +0.21(+13.33%) |
May 06, 2020 | 1.563 | 1.591 | 1.432 | 1.544 | 388,103 | +0.05(+3.13%) |
May 05, 2020 | 1.563 | 1.666 | 1.469 | 1.497 | 310,014 | -0.03(-1.84%) |
May 04, 2020 | 1.422 | 1.544 | 1.422 | 1.525 | 416,499 | +0.08(+5.84%) |