Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.040 | 5.050 | 4.630 | 4.710 | 934,200 | -0.36(-7.10%) |
Apr 29, 2021 | 5.070 | 5.180 | 4.780 | 5.070 | 878,577 | +0.01(+0.20%) |
Apr 28, 2021 | 4.800 | 5.130 | 4.700 | 5.060 | 1,219,645 | +0.16(+3.27%) |
Apr 27, 2021 | 5.240 | 5.340 | 4.890 | 4.900 | 1,292,049 | -0.31(-5.95%) |
Apr 26, 2021 | 5.200 | 5.290 | 4.998 | 5.210 | 1,452,750 | +0.10(+1.96%) |
Apr 23, 2021 | 4.780 | 5.140 | 4.671 | 5.110 | 2,932,300 | +0.52(+11.33%) |
Apr 22, 2021 | 4.800 | 4.840 | 4.460 | 4.590 | 1,014,307 | -0.22(-4.57%) |
Apr 21, 2021 | 4.280 | 4.850 | 4.280 | 4.810 | 1,448,360 | +0.55(+12.91%) |
Apr 20, 2021 | 4.380 | 4.420 | 4.150 | 4.260 | 526,693 | -0.16(-3.62%) |
Apr 19, 2021 | 4.660 | 4.700 | 4.270 | 4.420 | 910,837 | -0.20(-4.33%) |
Apr 16, 2021 | 4.310 | 4.620 | 4.211 | 4.620 | 1,141,600 | +0.36(+8.45%) |
Apr 15, 2021 | 4.010 | 4.270 | 4.010 | 4.260 | 668,500 | +0.32(+8.12%) |
Apr 14, 2021 | 3.960 | 4.100 | 3.930 | 3.940 | 293,844 | -0.06(-1.50%) |
Apr 13, 2021 | 4.020 | 4.060 | 3.960 | 4.000 | 271,852 | +0.00(+0.00%) |
Apr 12, 2021 | 4.100 | 4.100 | 3.870 | 4.000 | 318,126 | -0.12(-2.91%) |
Apr 09, 2021 | 4.250 | 4.250 | 4.030 | 4.120 | 417,600 | -0.15(-3.51%) |
Apr 08, 2021 | 4.200 | 4.300 | 4.120 | 4.270 | 460,320 | +0.08(+1.91%) |
Apr 07, 2021 | 4.260 | 4.300 | 4.120 | 4.190 | 573,214 | -0.04(-0.95%) |
Apr 06, 2021 | 3.950 | 4.230 | 3.950 | 4.230 | 853,529 | +0.30(+7.63%) |
Apr 05, 2021 | 4.080 | 4.090 | 3.860 | 3.930 | 343,443 | -0.08(-2.00%) |
Apr 01, 2021 | 3.890 | 4.040 | 3.865 | 4.010 | 551,600 | +0.18(+4.70%) |
Mar 31, 2021 | 3.800 | 3.880 | 3.730 | 3.830 | 399,920 | +0.14(+3.79%) |
Mar 30, 2021 | 3.670 | 3.760 | 3.570 | 3.690 | 353,310 | -0.04(-1.07%) |
Mar 29, 2021 | 3.730 | 3.810 | 3.610 | 3.730 | 310,610 | -0.07(-1.84%) |
Mar 26, 2021 | 3.820 | 3.900 | 3.670 | 3.800 | 403,500 | -0.01(-0.26%) |
Mar 25, 2021 | 3.690 | 3.840 | 3.610 | 3.810 | 401,768 | +0.07(+1.87%) |
Mar 24, 2021 | 3.950 | 3.980 | 3.690 | 3.740 | 453,275 | -0.12(-3.11%) |
Mar 23, 2021 | 4.080 | 4.080 | 3.730 | 3.860 | 604,435 | -0.12(-3.02%) |
Mar 22, 2021 | 4.090 | 4.090 | 3.900 | 3.980 | 424,146 | -0.07(-1.73%) |
Mar 19, 2021 | 4.050 | 4.110 | 3.870 | 4.050 | 442,200 | +0.03(+0.75%) |
Mar 18, 2021 | 4.170 | 4.390 | 3.940 | 4.020 | 830,846 | -0.16(-3.83%) |
Mar 17, 2021 | 3.990 | 4.320 | 3.920 | 4.180 | 535,867 | +0.19(+4.76%) |
Mar 16, 2021 | 4.300 | 4.310 | 3.910 | 3.990 | 834,400 | -0.24(-5.67%) |
Mar 15, 2021 | 4.190 | 4.250 | 4.040 | 4.230 | 527,302 | +0.07(+1.68%) |
Mar 12, 2021 | 3.950 | 4.170 | 3.870 | 4.160 | 444,900 | +0.11(+2.72%) |
Mar 11, 2021 | 4.030 | 4.090 | 3.860 | 4.050 | 556,574 | +0.06(+1.50%) |
Mar 10, 2021 | 3.930 | 4.000 | 3.750 | 3.990 | 805,282 | +0.18(+4.72%) |
Mar 09, 2021 | 3.720 | 3.850 | 3.610 | 3.810 | 732,793 | +0.31(+8.86%) |
Mar 08, 2021 | 3.610 | 3.780 | 3.450 | 3.500 | 489,280 | -0.14(-3.85%) |
Mar 05, 2021 | 3.670 | 3.790 | 3.270 | 3.640 | 1,207,900 | -0.07(-1.89%) |
Mar 04, 2021 | 3.770 | 3.980 | 3.550 | 3.710 | 1,602,313 | -0.30(-7.48%) |
Mar 03, 2021 | 4.400 | 4.400 | 4.000 | 4.010 | 894,616 | -0.37(-8.45%) |
Mar 02, 2021 | 4.090 | 4.460 | 4.010 | 4.380 | 1,135,557 | +0.29(+7.09%) |
Mar 01, 2021 | 4.110 | 4.170 | 3.910 | 4.090 | 970,130 | +0.11(+2.76%) |
Feb 26, 2021 | 4.010 | 4.188 | 3.780 | 3.980 | 1,305,900 | -0.11(-2.69%) |
Feb 25, 2021 | 4.470 | 4.470 | 4.050 | 4.090 | 1,258,482 | -0.35(-7.88%) |
Feb 24, 2021 | 4.440 | 4.640 | 4.350 | 4.440 | 764,444 | +0.07(+1.60%) |
Feb 23, 2021 | 4.590 | 4.600 | 3.890 | 4.370 | 1,767,482 | -0.40(-8.39%) |
Feb 22, 2021 | 4.950 | 5.000 | 4.620 | 4.770 | 1,889,417 | -0.23(-4.60%) |
Feb 19, 2021 | 5.010 | 5.190 | 4.940 | 5.000 | 1,474,500 | +0.00(+0.00%) |
Feb 18, 2021 | 5.300 | 5.310 | 4.850 | 5.000 | 1,393,973 | -0.24(-4.58%) |
Feb 17, 2021 | 5.240 | 5.450 | 5.050 | 5.240 | 1,897,941 | -0.10(-1.87%) |
Feb 16, 2021 | 5.180 | 5.490 | 5.120 | 5.340 | 3,593,020 | +0.45(+9.20%) |
Feb 12, 2021 | 4.840 | 5.150 | 4.690 | 4.890 | 1,835,300 | +0.02(+0.41%) |
Feb 11, 2021 | 5.010 | 5.120 | 4.670 | 4.870 | 1,912,440 | -0.16(-3.18%) |
Feb 10, 2021 | 5.010 | 5.220 | 4.820 | 5.030 | 3,500,545 | +0.34(+7.25%) |
Feb 09, 2021 | 4.950 | 4.950 | 4.650 | 4.690 | 1,416,562 | -0.08(-1.68%) |
Feb 08, 2021 | 4.640 | 4.900 | 4.580 | 4.770 | 2,634,966 | +0.34(+7.67%) |
Feb 05, 2021 | 4.450 | 4.450 | 4.290 | 4.430 | 935,000 | -0.02(-0.45%) |
Feb 04, 2021 | 4.100 | 4.450 | 4.050 | 4.450 | 996,633 | +0.23(+5.45%) |
Feb 03, 2021 | 4.370 | 4.400 | 4.170 | 4.220 | 1,614,654 | +0.12(+2.93%) |
Feb 02, 2021 | 4.300 | 4.340 | 3.920 | 4.100 | 1,319,571 | -0.25(-5.75%) |
Feb 01, 2021 | 4.120 | 4.470 | 3.920 | 4.350 | 4,192,881 | +0.63(+16.94%) |
Jan 29, 2021 | 4.090 | 4.090 | 3.710 | 3.720 | 1,542,400 | -0.16(-4.12%) |
Jan 28, 2021 | 3.700 | 4.100 | 3.700 | 3.880 | 1,353,698 | +0.27(+7.48%) |
Jan 27, 2021 | 3.800 | 3.990 | 3.550 | 3.610 | 2,085,379 | -0.39(-9.75%) |
Jan 26, 2021 | 4.050 | 4.190 | 3.960 | 4.000 | 1,798,014 | -0.07(-1.72%) |
Jan 25, 2021 | 4.280 | 4.330 | 3.860 | 4.070 | 1,877,314 | -0.12(-2.86%) |
Jan 22, 2021 | 4.100 | 4.285 | 4.020 | 4.190 | 1,617,600 | -0.02(-0.48%) |
Jan 21, 2021 | 4.430 | 4.460 | 4.190 | 4.210 | 1,475,712 | -0.10(-2.32%) |
Jan 20, 2021 | 4.550 | 4.590 | 4.270 | 4.310 | 2,092,441 | -0.12(-2.71%) |
Jan 19, 2021 | 4.480 | 4.500 | 4.210 | 4.430 | 1,444,472 | +0.10(+2.31%) |
Jan 15, 2021 | 4.700 | 4.740 | 4.310 | 4.330 | 1,903,500 | -0.43(-9.03%) |
Jan 14, 2021 | 4.900 | 5.000 | 4.740 | 4.760 | 1,452,193 | -0.12(-2.46%) |
Jan 13, 2021 | 5.040 | 5.080 | 4.810 | 4.880 | 1,053,184 | -0.07(-1.41%) |
Jan 12, 2021 | 4.850 | 5.000 | 4.780 | 4.950 | 1,421,189 | +0.08(+1.64%) |
Jan 11, 2021 | 4.850 | 5.000 | 4.750 | 4.870 | 850,861 | -0.12(-2.40%) |
Jan 08, 2021 | 5.210 | 5.250 | 4.650 | 4.990 | 2,626,000 | -0.37(-6.90%) |
Jan 07, 2021 | 5.400 | 5.650 | 5.290 | 5.360 | 1,399,628 | +0.12(+2.29%) |
Jan 06, 2021 | 5.900 | 5.990 | 5.160 | 5.240 | 2,423,527 | -0.49(-8.55%) |
Jan 05, 2021 | 5.060 | 5.980 | 5.020 | 5.730 | 5,520,863 | +0.73(+14.60%) |
Jan 04, 2021 | 4.800 | 5.000 | 4.660 | 5.000 | 2,328,566 | +0.36(+7.76%) |
Dec 31, 2020 | 4.640 | 4.640 | 4.640 | 1,206,543 | -0.09(-1.90%) | |
Dec 30, 2020 | 4.590 | 4.850 | 4.550 | 4.730 | 1,206,543 | +0.13(+2.83%) |
Dec 29, 2020 | 4.600 | 5.050 | 4.310 | 4.600 | 2,045,653 | +0.02(+0.44%) |
Dec 28, 2020 | 5.100 | 5.150 | 4.560 | 4.580 | 2,691,723 | -0.44(-8.76%) |
Dec 24, 2020 | 5.030 | 5.130 | 4.910 | 5.020 | 1,588,800 | +0.00(+0.00%) |
Dec 23, 2020 | 4.950 | 5.320 | 4.900 | 5.020 | 2,895,926 | +0.12(+2.45%) |
Dec 22, 2020 | 5.150 | 5.180 | 4.850 | 4.900 | 2,518,736 | -0.23(-4.48%) |
Dec 21, 2020 | 4.900 | 5.400 | 4.810 | 5.130 | 2,163,354 | +0.16(+3.22%) |
Dec 18, 2020 | 5.090 | 5.200 | 4.910 | 4.970 | 1,813,000 | -0.20(-3.87%) |
Dec 17, 2020 | 5.200 | 5.490 | 5.110 | 5.170 | 2,217,985 | -0.02(-0.39%) |
Dec 16, 2020 | 5.190 | 5.260 | 5.020 | 5.190 | 1,424,802 | -0.06(-1.14%) |
Dec 15, 2020 | 5.250 | 5.430 | 5.000 | 5.250 | 3,471,919 | +0.32(+6.49%) |
Dec 14, 2020 | 5.710 | 5.930 | 4.750 | 4.930 | 6,201,559 | -0.75(-13.20%) |
Dec 11, 2020 | 5.350 | 6.270 | 4.880 | 5.680 | 11,697,900 | +0.51(+9.86%) |
Dec 10, 2020 | 4.380 | 5.200 | 4.300 | 5.170 | 6,048,925 | +1.05(+25.49%) |
Dec 09, 2020 | 5.000 | 5.000 | 4.000 | 4.120 | 7,045,503 | -0.71(-14.70%) |
Dec 08, 2020 | 4.750 | 5.200 | 4.370 | 4.830 | 13,017,971 | +0.82(+20.45%) |
Dec 07, 2020 | 3.360 | 4.410 | 3.200 | 4.010 | 10,081,964 | +0.91(+29.35%) |
Dec 04, 2020 | 2.530 | 3.180 | 2.530 | 3.100 | 4,021,900 | +0.60(+24.00%) |
Dec 03, 2020 | 2.530 | 2.630 | 2.460 | 2.500 | 936,366 | +0.01(+0.40%) |
Dec 02, 2020 | 2.380 | 2.540 | 2.260 | 2.490 | 1,206,393 | -0.01(-0.40%) |
Dec 01, 2020 | 2.700 | 2.880 | 2.460 | 2.500 | 2,598,373 | -0.10(-3.85%) |
Nov 30, 2020 | 2.480 | 2.650 | 2.420 | 2.600 | 3,995,167 | +0.21(+8.79%) |
Nov 27, 2020 | 2.290 | 2.470 | 2.230 | 2.390 | 2,300,500 | +0.14(+6.22%) |
Nov 25, 2020 | 2.260 | 2.290 | 2.160 | 2.250 | 944,900 | -0.02(-0.88%) |
Nov 24, 2020 | 2.400 | 2.450 | 2.150 | 2.270 | 3,243,313 | -0.13(-5.42%) |
Nov 23, 2020 | 2.200 | 2.490 | 2.150 | 2.400 | 6,477,905 | +0.29(+13.74%) |
Nov 20, 2020 | 2.070 | 2.120 | 1.950 | 2.110 | 4,609,700 | +0.08(+3.94%) |
Nov 19, 2020 | 2.000 | 2.100 | 1.980 | 2.030 | 3,246,247 | +0.06(+3.05%) |
Nov 18, 2020 | 2.020 | 2.150 | 1.940 | 1.970 | 1,573,455 | -0.04(-1.99%) |
Nov 17, 2020 | 2.000 | 2.050 | 1.930 | 2.010 | 687,654 | +0.03(+1.52%) |
Nov 16, 2020 | 1.830 | 2.030 | 1.810 | 1.980 | 1,247,672 | +0.16(+8.79%) |
Nov 13, 2020 | 1.900 | 1.900 | 1.800 | 1.820 | 196,600 | -0.02(-1.09%) |
Nov 12, 2020 | 1.850 | 1.960 | 1.840 | 1.840 | 159,183 | +0.00(+0.00%) |
Nov 11, 2020 | 1.920 | 1.920 | 1.820 | 1.840 | 70,227 | -0.06(-3.16%) |
Nov 10, 2020 | 1.920 | 1.930 | 1.870 | 1.900 | 95,409 | -0.03(-1.55%) |
Nov 09, 2020 | 1.850 | 1.940 | 1.800 | 1.930 | 168,862 | +0.03(+1.58%) |
Nov 06, 2020 | 1.970 | 1.970 | 1.870 | 1.900 | 177,500 | -0.04(-2.06%) |
Nov 05, 2020 | 1.870 | 1.970 | 1.830 | 1.940 | 300,792 | +0.19(+10.86%) |
Nov 04, 2020 | 1.700 | 1.820 | 1.700 | 1.750 | 177,783 | -0.09(-4.89%) |
Nov 03, 2020 | 1.840 | 1.860 | 1.810 | 1.840 | 100,319 | +0.05(+2.79%) |
Nov 02, 2020 | 1.780 | 1.820 | 1.750 | 1.790 | 125,195 | +0.02(+1.13%) |
Oct 30, 2020 | 1.840 | 1.860 | 1.760 | 1.770 | 131,600 | -0.06(-3.28%) |
Oct 29, 2020 | 1.750 | 1.890 | 1.720 | 1.830 | 297,356 | +0.05(+2.81%) |
Oct 28, 2020 | 1.870 | 1.870 | 1.720 | 1.780 | 525,212 | -0.13(-6.81%) |
Oct 27, 2020 | 1.960 | 2.000 | 1.910 | 1.910 | 309,803 | -0.07(-3.54%) |
Oct 26, 2020 | 2.010 | 2.040 | 1.950 | 1.980 | 330,841 | -0.07(-3.41%) |
Oct 23, 2020 | 2.050 | 2.080 | 2.000 | 2.050 | 394,300 | +0.02(+0.99%) |
Oct 22, 2020 | 2.090 | 2.090 | 2.000 | 2.030 | 407,121 | -0.06(-2.87%) |
Oct 21, 2020 | 2.080 | 2.160 | 2.061 | 2.090 | 289,214 | +0.02(+0.97%) |
Oct 20, 2020 | 2.040 | 2.090 | 2.030 | 2.070 | 183,508 | +0.02(+0.98%) |
Oct 19, 2020 | 2.020 | 2.110 | 2.010 | 2.050 | 381,002 | +0.04(+1.99%) |
Oct 16, 2020 | 2.040 | 2.060 | 2.010 | 2.010 | 285,300 | -0.05(-2.43%) |
Oct 15, 2020 | 2.070 | 2.100 | 2.010 | 2.060 | 355,066 | -0.06(-2.83%) |
Oct 14, 2020 | 2.110 | 2.150 | 2.080 | 2.120 | 184,056 | +0.02(+0.95%) |
Oct 13, 2020 | 2.150 | 2.150 | 2.060 | 2.100 | 584,158 | -0.05(-2.33%) |
Oct 12, 2020 | 2.200 | 2.210 | 2.100 | 2.150 | 734,317 | -0.09(-4.02%) |
Oct 09, 2020 | 2.240 | 2.330 | 2.200 | 2.240 | 789,800 | +0.04(+1.82%) |
Oct 08, 2020 | 2.310 | 2.500 | 2.170 | 2.200 | 2,045,201 | -0.05(-2.22%) |
Oct 07, 2020 | 2.230 | 2.340 | 2.160 | 2.250 | 1,650,742 | +0.12(+5.63%) |
Oct 06, 2020 | 2.260 | 2.350 | 2.100 | 2.130 | 3,918,138 | +0.02(+0.95%) |
Oct 05, 2020 | 2.020 | 2.200 | 2.020 | 2.110 | 3,321,897 | +0.09(+4.46%) |
Oct 02, 2020 | 2.070 | 2.120 | 1.960 | 2.020 | 821,500 | -0.04(-1.94%) |
Oct 01, 2020 | 2.070 | 2.120 | 2.010 | 2.060 | 363,086 | +0.06(+3.00%) |
Sep 30, 2020 | 2.090 | 2.100 | 2.000 | 2.000 | 632,219 | -0.06(-2.91%) |
Sep 29, 2020 | 2.040 | 2.130 | 1.980 | 2.060 | 669,745 | -0.03(-1.44%) |
Sep 28, 2020 | 2.190 | 2.280 | 2.040 | 2.090 | 3,361,707 | -0.01(-0.48%) |
Sep 25, 2020 | 2.090 | 2.130 | 2.020 | 2.100 | 133,200 | +0.02(+0.96%) |
Sep 24, 2020 | 1.890 | 2.130 | 1.880 | 2.080 | 359,498 | +0.08(+4.00%) |
Sep 23, 2020 | 2.130 | 2.134 | 1.950 | 2.000 | 375,203 | -0.15(-6.98%) |
Sep 22, 2020 | 2.200 | 2.200 | 2.080 | 2.150 | 121,469 | -0.05(-2.27%) |
Sep 21, 2020 | 2.200 | 2.277 | 2.100 | 2.200 | 346,344 | -0.06(-2.65%) |
Sep 18, 2020 | 2.250 | 2.311 | 2.200 | 2.260 | 220,800 | +0.01(+0.44%) |
Sep 17, 2020 | 2.290 | 2.340 | 2.160 | 2.250 | 209,197 | -0.07(-3.02%) |
Sep 16, 2020 | 2.250 | 2.360 | 2.200 | 2.320 | 360,071 | +0.08(+3.57%) |
Sep 15, 2020 | 2.210 | 2.280 | 2.130 | 2.240 | 275,673 | +0.06(+2.75%) |
Sep 14, 2020 | 2.180 | 2.270 | 2.120 | 2.180 | 552,679 | +0.11(+5.31%) |
Sep 11, 2020 | 2.100 | 2.225 | 2.060 | 2.070 | 599,600 | -0.03(-1.43%) |
Sep 10, 2020 | 2.240 | 2.240 | 2.080 | 2.100 | 187,627 | -0.06(-2.78%) |
Sep 09, 2020 | 2.140 | 2.230 | 2.130 | 2.160 | 151,469 | +0.02(+0.93%) |
Sep 08, 2020 | 2.150 | 2.260 | 2.060 | 2.140 | 147,366 | -0.09(-4.04%) |
Sep 04, 2020 | 2.370 | 2.390 | 2.150 | 2.230 | 153,400 | -0.05(-2.19%) |
Sep 03, 2020 | 2.350 | 2.400 | 2.170 | 2.280 | 224,759 | -0.04(-1.72%) |
Sep 02, 2020 | 2.330 | 2.360 | 2.230 | 2.320 | 207,731 | -0.12(-4.92%) |
Sep 01, 2020 | 2.460 | 2.600 | 2.418 | 2.440 | 393,689 | +0.07(+2.95%) |
Aug 31, 2020 | 2.270 | 2.460 | 2.250 | 2.370 | 430,265 | +0.11(+4.87%) |
Aug 28, 2020 | 2.220 | 2.279 | 2.180 | 2.260 | 274,700 | +0.09(+4.15%) |
Aug 27, 2020 | 2.170 | 2.220 | 2.120 | 2.170 | 227,236 | +0.04(+1.88%) |
Aug 26, 2020 | 2.000 | 2.150 | 2.000 | 2.130 | 206,457 | +0.12(+5.97%) |
Aug 25, 2020 | 1.970 | 2.020 | 1.930 | 2.010 | 168,179 | +0.05(+2.55%) |
Aug 24, 2020 | 2.190 | 2.190 | 1.900 | 1.960 | 375,977 | -0.13(-6.22%) |
Aug 21, 2020 | 2.080 | 2.130 | 2.060 | 2.090 | 200,100 | -0.04(-1.88%) |
Aug 20, 2020 | 2.170 | 2.170 | 2.070 | 2.130 | 135,178 | +0.01(+0.47%) |
Aug 19, 2020 | 2.160 | 2.180 | 2.100 | 2.120 | 128,796 | -0.06(-2.75%) |
Aug 18, 2020 | 2.250 | 2.260 | 2.150 | 2.180 | 330,467 | -0.07(-3.11%) |
Aug 17, 2020 | 2.220 | 2.290 | 2.180 | 2.250 | 271,580 | +0.08(+3.69%) |
Aug 14, 2020 | 2.260 | 2.260 | 2.060 | 2.170 | 374,000 | -0.05(-2.25%) |
Aug 13, 2020 | 2.260 | 2.360 | 2.180 | 2.220 | 391,048 | +0.03(+1.37%) |
Aug 12, 2020 | 2.310 | 2.310 | 2.180 | 2.190 | 348,834 | +0.00(+0.00%) |
Aug 11, 2020 | 2.320 | 2.450 | 2.180 | 2.190 | 996,141 | -0.41(-15.77%) |
Aug 10, 2020 | 2.390 | 2.750 | 2.380 | 2.600 | 1,906,700 | +0.26(+11.11%) |
Aug 07, 2020 | 2.400 | 2.400 | 2.270 | 2.340 | 426,300 | +0.02(+0.86%) |
Aug 06, 2020 | 2.460 | 2.460 | 2.250 | 2.320 | 431,979 | -0.03(-1.28%) |
Aug 05, 2020 | 2.450 | 2.460 | 2.320 | 2.350 | 526,758 | +0.05(+2.17%) |
Aug 04, 2020 | 2.110 | 2.330 | 2.110 | 2.300 | 511,529 | +0.19(+9.00%) |
Aug 03, 2020 | 2.200 | 2.200 | 2.080 | 2.110 | 187,620 | -0.05(-2.31%) |
Jul 31, 2020 | 2.190 | 2.200 | 2.100 | 2.160 | 237,200 | +0.09(+4.35%) |
Jul 30, 2020 | 2.070 | 2.150 | 1.950 | 2.070 | 623,340 | -0.13(-5.91%) |
Jul 29, 2020 | 2.370 | 2.420 | 2.080 | 2.200 | 810,658 | -0.09(-3.93%) |
Jul 28, 2020 | 2.450 | 2.500 | 2.130 | 2.290 | 965,918 | -0.18(-7.29%) |
Jul 27, 2020 | 2.310 | 2.500 | 2.300 | 2.470 | 1,587,559 | +0.35(+16.51%) |
Jul 24, 2020 | 2.110 | 2.210 | 2.020 | 2.120 | 848,600 | +0.15(+7.61%) |
Jul 23, 2020 | 1.760 | 2.220 | 1.750 | 1.970 | 1,679,369 | +0.19(+10.67%) |
Jul 22, 2020 | 1.720 | 1.860 | 1.710 | 1.780 | 1,156,416 | +0.17(+10.56%) |
Jul 21, 2020 | 1.500 | 1.650 | 1.475 | 1.610 | 871,567 | +0.18(+12.59%) |
Jul 20, 2020 | 1.420 | 1.440 | 1.400 | 1.430 | 270,299 | +0.04(+2.88%) |
Jul 17, 2020 | 1.420 | 1.450 | 1.380 | 1.390 | 191,400 | -0.02(-1.42%) |
Jul 16, 2020 | 1.380 | 1.420 | 1.380 | 1.410 | 49,583 | +0.02(+1.44%) |
Jul 15, 2020 | 1.380 | 1.410 | 1.380 | 1.390 | 101,483 | -0.01(-0.71%) |
Jul 14, 2020 | 1.400 | 1.417 | 1.380 | 1.400 | 145,863 | -0.01(-0.71%) |
Jul 13, 2020 | 1.460 | 1.470 | 1.400 | 1.410 | 180,593 | -0.03(-2.08%) |
Jul 10, 2020 | 1.450 | 1.480 | 1.420 | 1.440 | 186,300 | -0.02(-1.37%) |
Jul 09, 2020 | 1.490 | 1.500 | 1.412 | 1.460 | 140,529 | -0.02(-1.35%) |
Jul 08, 2020 | 1.490 | 1.490 | 1.450 | 1.480 | 180,283 | +0.02(+1.37%) |
Jul 07, 2020 | 1.450 | 1.490 | 1.430 | 1.460 | 193,137 | -0.01(-0.68%) |
Jul 06, 2020 | 1.480 | 1.480 | 1.410 | 1.470 | 234,858 | +0.05(+3.52%) |
Jul 02, 2020 | 1.430 | 1.462 | 1.400 | 1.420 | 144,600 | -0.03(-2.07%) |
Jul 01, 2020 | 1.470 | 1.470 | 1.400 | 1.450 | 113,095 | -0.01(-0.68%) |
Jun 30, 2020 | 1.380 | 1.480 | 1.370 | 1.460 | 212,327 | +0.08(+5.80%) |
Jun 29, 2020 | 1.370 | 1.390 | 1.330 | 1.380 | 64,801 | +0.01(+0.73%) |
Jun 26, 2020 | 1.390 | 1.390 | 1.330 | 1.370 | 92,200 | -0.02(-1.44%) |
Jun 25, 2020 | 1.400 | 1.400 | 1.345 | 1.390 | 121,011 | +0.01(+0.72%) |
Jun 24, 2020 | 1.400 | 1.420 | 1.330 | 1.380 | 221,510 | -0.04(-2.82%) |
Jun 23, 2020 | 1.450 | 1.450 | 1.410 | 1.420 | 206,973 | -0.02(-1.39%) |
Jun 22, 2020 | 1.450 | 1.470 | 1.420 | 1.440 | 147,384 | +0.01(+0.70%) |
Jun 19, 2020 | 1.450 | 1.480 | 1.410 | 1.430 | 188,600 | +0.00(+0.00%) |
Jun 18, 2020 | 1.470 | 1.470 | 1.410 | 1.430 | 128,853 | -0.02(-1.38%) |
Jun 17, 2020 | 1.410 | 1.500 | 1.410 | 1.450 | 220,204 | +0.04(+2.84%) |
Jun 16, 2020 | 1.510 | 1.520 | 1.380 | 1.410 | 559,520 | -0.05(-3.36%) |
Jun 15, 2020 | 1.620 | 1.620 | 1.410 | 1.459 | 466,384 | -0.20(-12.11%) |
Jun 12, 2020 | 1.790 | 1.790 | 1.620 | 1.660 | 185,200 | +0.00(+0.00%) |
Jun 11, 2020 | 1.880 | 1.880 | 1.610 | 1.660 | 390,922 | -0.20(-10.75%) |
Jun 10, 2020 | 1.800 | 1.910 | 1.780 | 1.860 | 324,755 | +0.08(+4.49%) |
Jun 09, 2020 | 1.550 | 1.810 | 1.550 | 1.780 | 849,745 | +0.21(+13.38%) |
Jun 08, 2020 | 1.600 | 1.605 | 1.510 | 1.570 | 236,342 | -0.01(-0.63%) |
Jun 05, 2020 | 1.580 | 1.590 | 1.500 | 1.580 | 186,700 | +0.03(+1.94%) |
Jun 04, 2020 | 1.490 | 1.570 | 1.490 | 1.550 | 114,849 | +0.07(+4.73%) |
Jun 03, 2020 | 1.550 | 1.550 | 1.480 | 1.480 | 167,279 | -0.09(-5.73%) |
Jun 02, 2020 | 1.580 | 1.590 | 1.520 | 1.570 | 161,853 | +0.00(+0.00%) |
Jun 01, 2020 | 1.550 | 1.580 | 1.500 | 1.570 | 199,609 | +0.07(+4.67%) |
May 29, 2020 | 1.560 | 1.570 | 1.460 | 1.500 | 240,500 | -0.02(-1.32%) |
May 28, 2020 | 1.570 | 1.606 | 1.500 | 1.520 | 133,949 | -0.02(-1.30%) |
May 27, 2020 | 1.560 | 1.600 | 1.490 | 1.540 | 195,691 | -0.05(-3.14%) |
May 26, 2020 | 1.490 | 1.630 | 1.490 | 1.590 | 199,980 | -0.01(-0.63%) |
May 22, 2020 | 1.630 | 1.670 | 1.500 | 1.600 | 310,700 | -0.01(-0.62%) |
May 21, 2020 | 1.480 | 1.622 | 1.450 | 1.610 | 489,633 | +0.13(+8.78%) |
May 20, 2020 | 1.670 | 1.720 | 1.480 | 1.480 | 903,686 | -0.12(-7.49%) |
May 19, 2020 | 1.550 | 1.680 | 1.480 | 1.600 | 665,341 | +0.09(+5.95%) |
May 18, 2020 | 1.500 | 1.670 | 1.470 | 1.510 | 573,295 | +0.08(+5.59%) |
May 15, 2020 | 1.390 | 1.450 | 1.360 | 1.430 | 261,900 | +0.08(+5.93%) |
May 14, 2020 | 1.320 | 1.400 | 1.320 | 1.350 | 129,142 | +0.00(+0.00%) |
May 13, 2020 | 1.390 | 1.400 | 1.320 | 1.350 | 147,395 | -0.06(-4.26%) |
May 12, 2020 | 1.390 | 1.433 | 1.350 | 1.410 | 221,547 | +0.01(+0.71%) |
May 11, 2020 | 1.430 | 1.430 | 1.360 | 1.400 | 126,063 | -0.03(-2.10%) |
May 08, 2020 | 1.400 | 1.450 | 1.390 | 1.430 | 151,800 | +0.04(+2.88%) |
May 07, 2020 | 1.350 | 1.450 | 1.350 | 1.390 | 291,918 | +0.03(+2.21%) |
May 06, 2020 | 1.450 | 1.475 | 1.310 | 1.360 | 362,323 | -0.09(-6.21%) |
May 05, 2020 | 1.490 | 1.540 | 1.450 | 1.450 | 107,403 | -0.05(-3.33%) |
May 04, 2020 | 1.530 | 1.530 | 1.460 | 1.500 | 173,524 | -0.07(-4.46%) |