Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1.290 | 1.300 | 1.250 | 1.260 | 3,136,754 | -0.02(-1.56%) |
Jul 29, 2021 | 1.290 | 1.310 | 1.250 | 1.280 | 4,658,704 | -0.02(-1.92%) |
Jul 28, 2021 | 1.290 | 1.330 | 1.278 | 1.305 | 3,898,701 | +0.01(+1.16%) |
Jul 27, 2021 | 1.300 | 1.300 | 1.250 | 1.290 | 4,088,537 | +0.01(+0.78%) |
Jul 26, 2021 | 1.290 | 1.310 | 1.280 | 1.280 | 2,915,082 | -0.02(-1.54%) |
Jul 23, 2021 | 1.350 | 1.350 | 1.290 | 1.300 | 2,740,573 | +0.00(+0.00%) |
Jul 22, 2021 | 1.350 | 1.360 | 1.300 | 1.300 | 3,727,263 | -0.05(-3.70%) |
Jul 21, 2021 | 1.350 | 1.390 | 1.340 | 1.350 | 1,857,721 | -0.01(-0.74%) |
Jul 20, 2021 | 1.310 | 1.360 | 1.300 | 1.360 | 2,517,715 | +0.06(+4.62%) |
Jul 19, 2021 | 1.300 | 1.380 | 1.290 | 1.300 | 6,449,855 | -0.02(-1.52%) |
Jul 16, 2021 | 1.330 | 1.350 | 1.310 | 1.320 | 4,348,403 | -0.02(-1.49%) |
Jul 15, 2021 | 1.400 | 1.400 | 1.330 | 1.340 | 3,118,797 | -0.02(-1.47%) |
Jul 14, 2021 | 1.370 | 1.390 | 1.330 | 1.360 | 4,192,974 | -0.02(-1.45%) |
Jul 13, 2021 | 1.380 | 1.410 | 1.370 | 1.380 | 2,967,081 | -0.01(-0.72%) |
Jul 12, 2021 | 1.370 | 1.410 | 1.360 | 1.390 | 3,086,125 | +0.02(+1.46%) |
Jul 09, 2021 | 1.350 | 1.380 | 1.330 | 1.370 | 7,097,224 | +0.02(+1.48%) |
Jul 08, 2021 | 1.390 | 1.400 | 1.350 | 1.350 | 4,103,138 | -0.05(-3.57%) |
Jul 07, 2021 | 1.470 | 1.470 | 1.400 | 1.400 | 3,405,570 | -0.03(-2.10%) |
Jul 06, 2021 | 1.470 | 1.500 | 1.430 | 1.430 | 2,986,780 | -0.06(-4.03%) |
Jul 02, 2021 | 1.470 | 1.485 | 1.440 | 1.490 | 4,169,791 | +0.01(+0.68%) |
Jul 01, 2021 | 1.590 | 1.610 | 1.430 | 1.480 | 12,671,281 | -0.08(-5.13%) |
Jun 30, 2021 | 1.470 | 1.610 | 1.430 | 1.560 | 24,760,750 | +0.15(+10.25%) |
Jun 29, 2021 | 1.280 | 1.440 | 1.280 | 1.415 | 16,023,586 | +0.15(+11.42%) |
Jun 28, 2021 | 1.280 | 1.300 | 1.230 | 1.270 | 15,031,433 | -0.01(-0.78%) |
Jun 25, 2021 | 1.360 | 1.360 | 1.240 | 1.280 | 32,865,748 | -0.09(-6.57%) |
Jun 24, 2021 | 1.590 | 1.600 | 1.340 | 1.370 | 40,828,308 | -0.15(-9.87%) |
Jun 23, 2021 | 2.230 | 2.500 | 1.230 | 1.520 | 108,427,336 | -0.72(-32.14%) |
Jun 22, 2021 | 2.270 | 2.295 | 2.200 | 2.240 | 3,588,690 | -0.04(-1.75%) |
Jun 21, 2021 | 2.310 | 2.340 | 2.260 | 2.280 | 1,595,896 | +0.02(+0.88%) |
Jun 18, 2021 | 2.210 | 2.270 | 2.200 | 2.260 | 1,485,065 | +0.05(+2.26%) |
Jun 17, 2021 | 2.280 | 2.330 | 2.190 | 2.210 | 3,112,390 | -0.07(-3.07%) |
Jun 16, 2021 | 2.280 | 2.300 | 2.260 | 2.280 | 1,115,047 | -0.01(-0.44%) |
Jun 15, 2021 | 2.370 | 2.370 | 2.250 | 2.290 | 2,044,277 | -0.07(-2.97%) |
Jun 14, 2021 | 2.400 | 2.430 | 2.260 | 2.360 | 3,230,888 | -0.04(-1.67%) |
Jun 11, 2021 | 2.410 | 2.410 | 2.370 | 2.400 | 2,037,865 | -0.02(-0.83%) |
Jun 10, 2021 | 2.380 | 2.440 | 2.360 | 2.420 | 4,694,127 | +0.03(+1.26%) |
Jun 09, 2021 | 2.360 | 2.400 | 2.340 | 2.390 | 4,074,694 | +0.03(+1.27%) |
Jun 08, 2021 | 2.350 | 2.410 | 2.330 | 2.360 | 4,025,775 | -0.01(-0.21%) |
Jun 07, 2021 | 2.300 | 2.370 | 2.280 | 2.365 | 3,255,083 | +0.07(+2.83%) |
Jun 04, 2021 | 2.290 | 2.310 | 2.270 | 2.300 | 1,526,509 | +0.02(+0.88%) |
Jun 03, 2021 | 2.300 | 2.340 | 2.230 | 2.280 | 4,094,195 | -0.02(-0.87%) |
Jun 02, 2021 | 2.230 | 2.300 | 2.230 | 2.300 | 4,088,231 | +0.06(+2.68%) |
Jun 01, 2021 | 2.150 | 2.280 | 2.130 | 2.240 | 4,182,375 | +0.09(+4.19%) |
May 28, 2021 | 2.130 | 2.170 | 2.110 | 2.150 | 1,871,788 | +0.00(+0.00%) |
May 27, 2021 | 2.100 | 2.150 | 2.100 | 2.150 | 2,662,194 | +0.05(+2.38%) |
May 26, 2021 | 2.080 | 2.110 | 2.060 | 2.100 | 1,580,245 | +0.03(+1.45%) |
May 25, 2021 | 2.110 | 2.120 | 2.050 | 2.070 | 1,744,983 | -0.04(-1.90%) |
May 24, 2021 | 2.100 | 2.170 | 2.100 | 2.110 | 1,534,477 | -0.03(-1.40%) |
May 21, 2021 | 2.050 | 2.140 | 2.050 | 2.140 | 2,203,166 | +0.09(+4.39%) |
May 20, 2021 | 2.080 | 2.080 | 2.020 | 2.050 | 2,257,141 | -0.02(-0.97%) |
May 19, 2021 | 2.100 | 2.120 | 2.060 | 2.070 | 1,656,291 | -0.03(-1.43%) |
May 18, 2021 | 2.110 | 2.160 | 2.100 | 2.100 | 1,186,697 | -0.03(-1.41%) |
May 17, 2021 | 2.140 | 2.150 | 2.080 | 2.130 | 1,660,248 | +0.00(+0.00%) |
May 14, 2021 | 2.060 | 2.150 | 2.050 | 2.130 | 2,765,616 | +0.07(+3.40%) |
May 13, 2021 | 2.080 | 2.090 | 2.040 | 2.060 | 1,298,379 | -0.02(-0.96%) |
May 12, 2021 | 2.030 | 2.110 | 2.010 | 2.080 | 4,188,019 | +0.07(+3.48%) |
May 11, 2021 | 2.080 | 2.100 | 2.000 | 2.010 | 7,111,311 | -0.08(-3.83%) |
May 10, 2021 | 2.110 | 2.160 | 2.080 | 2.090 | 2,850,393 | -0.02(-0.95%) |
May 07, 2021 | 2.130 | 2.160 | 2.100 | 2.110 | 2,442,398 | -0.02(-0.94%) |
May 06, 2021 | 2.140 | 2.160 | 2.100 | 2.130 | 3,469,772 | -0.02(-0.93%) |
May 05, 2021 | 2.160 | 2.190 | 2.100 | 2.150 | 3,868,340 | +0.00(+0.00%) |
May 04, 2021 | 2.360 | 2.370 | 2.120 | 2.150 | 8,346,004 | -0.22(-9.28%) |
May 03, 2021 | 2.380 | 2.400 | 2.360 | 2.370 | 1,251,389 | -0.01(-0.63%) |
Apr 30, 2021 | 2.410 | 2.430 | 2.360 | 2.385 | 1,052,800 | +0.00(+0.21%) |
Apr 29, 2021 | 2.390 | 2.430 | 2.330 | 2.380 | 2,583,073 | -0.01(-0.42%) |
Apr 28, 2021 | 2.390 | 2.400 | 2.380 | 2.390 | 1,123,575 | -0.01(-0.42%) |
Apr 27, 2021 | 2.430 | 2.440 | 2.380 | 2.400 | 1,561,577 | -0.04(-1.84%) |
Apr 26, 2021 | 2.420 | 2.460 | 2.380 | 2.445 | 2,854,621 | +0.01(+0.62%) |
Apr 23, 2021 | 2.400 | 2.450 | 2.360 | 2.430 | 3,294,300 | +0.01(+0.41%) |
Apr 22, 2021 | 2.400 | 2.440 | 2.360 | 2.420 | 2,895,230 | +0.01(+0.41%) |
Apr 21, 2021 | 2.270 | 2.410 | 2.270 | 2.410 | 2,651,082 | +0.12(+5.24%) |
Apr 20, 2021 | 2.360 | 2.375 | 2.230 | 2.290 | 3,390,520 | -0.08(-3.38%) |
Apr 19, 2021 | 2.360 | 2.440 | 2.340 | 2.370 | 3,663,793 | -0.02(-0.84%) |
Apr 16, 2021 | 2.280 | 2.440 | 2.200 | 2.390 | 4,421,300 | +0.09(+3.91%) |
Apr 15, 2021 | 2.260 | 2.300 | 2.240 | 2.300 | 3,343,482 | +0.09(+4.07%) |
Apr 14, 2021 | 2.150 | 2.290 | 2.130 | 2.210 | 2,516,926 | +0.04(+1.84%) |
Apr 13, 2021 | 2.180 | 2.200 | 2.100 | 2.170 | 3,380,301 | -0.04(-1.81%) |
Apr 12, 2021 | 2.300 | 2.340 | 2.170 | 2.210 | 5,449,023 | -0.12(-5.15%) |
Apr 09, 2021 | 2.420 | 2.490 | 2.260 | 2.330 | 8,738,300 | -0.08(-3.32%) |
Apr 08, 2021 | 2.200 | 2.460 | 2.200 | 2.410 | 9,678,703 | +0.19(+8.56%) |
Apr 07, 2021 | 2.100 | 2.250 | 2.080 | 2.220 | 8,479,622 | +0.12(+5.71%) |
Apr 06, 2021 | 2.080 | 2.100 | 2.040 | 2.100 | 2,011,205 | +0.02(+0.96%) |
Apr 05, 2021 | 2.050 | 2.100 | 2.040 | 2.080 | 3,184,425 | +0.04(+1.96%) |
Apr 01, 2021 | 2.080 | 2.100 | 2.040 | 2.040 | 2,872,500 | -0.03(-1.45%) |
Mar 31, 2021 | 1.970 | 2.100 | 1.970 | 2.070 | 6,532,027 | +0.10(+5.08%) |
Mar 30, 2021 | 1.950 | 1.985 | 1.930 | 1.970 | 3,026,311 | +0.02(+1.03%) |
Mar 29, 2021 | 1.890 | 1.960 | 1.890 | 1.950 | 2,858,367 | +0.05(+2.63%) |
Mar 26, 2021 | 1.900 | 1.920 | 1.890 | 1.900 | 1,709,500 | +0.00(+0.00%) |
Mar 25, 2021 | 1.900 | 1.920 | 1.890 | 1.900 | 1,404,671 | +0.00(+0.00%) |
Mar 24, 2021 | 1.890 | 1.920 | 1.880 | 1.900 | 1,946,420 | +0.01(+0.34%) |
Mar 23, 2021 | 1.890 | 1.940 | 1.890 | 1.893 | 2,575,816 | -0.02(-0.86%) |
Mar 22, 2021 | 1.890 | 1.910 | 1.880 | 1.910 | 3,074,982 | +0.01(+0.79%) |
Mar 19, 2021 | 1.890 | 1.920 | 1.870 | 1.895 | 774,700 | -0.00(-0.26%) |
Mar 18, 2021 | 1.880 | 1.930 | 1.870 | 1.900 | 3,934,277 | +0.02(+1.06%) |
Mar 17, 2021 | 1.890 | 1.900 | 1.870 | 1.880 | 757,879 | -0.02(-1.05%) |
Mar 16, 2021 | 1.880 | 1.900 | 1.860 | 1.900 | 1,214,357 | +0.01(+0.53%) |
Mar 15, 2021 | 1.910 | 1.930 | 1.880 | 1.890 | 3,619,060 | -0.03(-1.56%) |
Mar 12, 2021 | 1.900 | 1.940 | 1.894 | 1.920 | 1,936,700 | +0.02(+0.81%) |
Mar 11, 2021 | 1.860 | 1.910 | 1.850 | 1.905 | 2,575,855 | +0.05(+2.95%) |
Mar 10, 2021 | 1.860 | 1.870 | 1.840 | 1.850 | 2,284,650 | -0.01(-0.54%) |
Mar 09, 2021 | 1.870 | 1.900 | 1.850 | 1.860 | 2,224,462 | +0.01(+0.54%) |
Mar 08, 2021 | 1.870 | 1.910 | 1.830 | 1.850 | 4,418,546 | +0.02(+1.09%) |
Mar 05, 2021 | 1.840 | 1.950 | 1.800 | 1.830 | 4,728,900 | -0.01(-0.54%) |
Mar 04, 2021 | 1.830 | 1.880 | 1.800 | 1.840 | 2,828,334 | +0.00(+0.00%) |
Mar 03, 2021 | 1.810 | 1.850 | 1.800 | 1.840 | 1,457,732 | +0.03(+1.66%) |
Mar 02, 2021 | 1.860 | 1.870 | 1.800 | 1.810 | 1,527,082 | -0.04(-2.16%) |
Mar 01, 2021 | 1.850 | 1.940 | 1.820 | 1.850 | 4,266,217 | +0.01(+0.54%) |
Feb 26, 2021 | 1.750 | 1.850 | 1.750 | 1.840 | 3,790,700 | +0.09(+5.14%) |
Feb 25, 2021 | 1.780 | 1.830 | 1.750 | 1.750 | 2,682,307 | -0.03(-1.69%) |
Feb 24, 2021 | 1.820 | 1.830 | 1.780 | 1.780 | 3,604,269 | -0.05(-2.73%) |
Feb 23, 2021 | 1.840 | 1.850 | 1.800 | 1.830 | 3,478,757 | -0.02(-1.08%) |
Feb 22, 2021 | 1.870 | 1.870 | 1.850 | 1.850 | 1,973,243 | -0.03(-1.60%) |
Feb 19, 2021 | 1.870 | 1.880 | 1.850 | 1.880 | 1,834,800 | +0.02(+1.08%) |
Feb 18, 2021 | 1.880 | 1.885 | 1.850 | 1.860 | 2,114,234 | -0.02(-1.06%) |
Feb 17, 2021 | 1.880 | 1.900 | 1.860 | 1.880 | 1,875,656 | -0.01(-0.53%) |
Feb 16, 2021 | 1.890 | 1.920 | 1.880 | 1.890 | 2,373,046 | +0.00(+0.00%) |
Feb 12, 2021 | 1.910 | 1.930 | 1.880 | 1.890 | 3,148,000 | -0.02(-1.05%) |
Feb 11, 2021 | 1.930 | 1.930 | 1.890 | 1.910 | 2,377,338 | +0.00(+0.00%) |
Feb 10, 2021 | 1.940 | 1.940 | 1.900 | 1.910 | 1,944,268 | -0.03(-1.29%) |
Feb 09, 2021 | 1.930 | 1.950 | 1.890 | 1.935 | 2,610,879 | +0.03(+1.31%) |
Feb 08, 2021 | 1.930 | 1.960 | 1.890 | 1.910 | 3,730,308 | -0.02(-1.04%) |
Feb 05, 2021 | 1.910 | 1.940 | 1.900 | 1.930 | 1,891,800 | +0.02(+0.81%) |
Feb 04, 2021 | 1.900 | 1.940 | 1.900 | 1.915 | 2,889,244 | -0.03(-1.31%) |
Feb 03, 2021 | 1.980 | 1.980 | 1.930 | 1.940 | 2,216,519 | -0.03(-1.52%) |
Feb 02, 2021 | 1.980 | 1.980 | 1.920 | 1.970 | 3,059,782 | +0.00(+0.00%) |
Feb 01, 2021 | 1.950 | 2.030 | 1.930 | 1.970 | 2,153,866 | +0.02(+1.03%) |
Jan 29, 2021 | 2.050 | 2.050 | 1.940 | 1.950 | 4,640,700 | -0.07(-3.47%) |
Jan 28, 2021 | 2.170 | 2.240 | 2.000 | 2.020 | 9,681,486 | -0.09(-4.27%) |
Jan 27, 2021 | 1.930 | 2.180 | 1.900 | 2.110 | 38,481,812 | +0.18(+9.33%) |
Jan 26, 2021 | 1.920 | 1.980 | 1.880 | 1.930 | 6,711,181 | +0.06(+3.21%) |
Jan 25, 2021 | 1.760 | 1.920 | 1.750 | 1.870 | 8,231,259 | +0.11(+6.25%) |
Jan 22, 2021 | 1.830 | 1.850 | 1.750 | 1.760 | 7,777,700 | -0.07(-3.83%) |
Jan 21, 2021 | 1.870 | 1.890 | 1.820 | 1.830 | 4,247,473 | -0.04(-2.14%) |
Jan 20, 2021 | 1.930 | 1.950 | 1.840 | 1.870 | 4,595,555 | -0.06(-3.11%) |
Jan 19, 2021 | 1.880 | 1.950 | 1.770 | 1.930 | 18,374,566 | +0.06(+3.21%) |
Jan 15, 2021 | 1.950 | 1.970 | 1.850 | 1.870 | 26,206,900 | -0.16(-7.88%) |
Jan 14, 2021 | 2.030 | 2.090 | 2.010 | 2.030 | 3,642,962 | +0.00(+0.00%) |
Jan 13, 2021 | 2.090 | 2.100 | 1.940 | 2.030 | 5,652,902 | -0.03(-1.46%) |
Jan 12, 2021 | 2.110 | 2.150 | 1.950 | 2.060 | 5,242,889 | -0.00(-0.24%) |
Jan 11, 2021 | 1.950 | 2.140 | 1.950 | 2.065 | 7,126,712 | +0.10(+5.36%) |
Jan 08, 2021 | 2.000 | 2.025 | 1.900 | 1.960 | 8,896,200 | -0.05(-2.49%) |
Jan 07, 2021 | 2.160 | 2.180 | 1.990 | 2.010 | 15,044,781 | -0.19(-8.64%) |
Jan 06, 2021 | 2.320 | 2.330 | 2.160 | 2.200 | 7,087,143 | -0.12(-5.17%) |
Jan 05, 2021 | 2.400 | 2.450 | 2.280 | 2.320 | 4,565,204 | -0.07(-2.93%) |
Jan 04, 2021 | 2.390 | 2.440 | 2.310 | 2.390 | 4,585,590 | +0.00(+0.00%) |
Dec 31, 2020 | 2.390 | 2.390 | 2.390 | 6,164,954 | +0.03(+1.27%) | |
Dec 30, 2020 | 2.340 | 2.430 | 2.330 | 2.360 | 6,164,954 | +0.01(+0.43%) |
Dec 29, 2020 | 2.260 | 2.390 | 2.260 | 2.350 | 4,800,446 | +0.08(+3.52%) |
Dec 28, 2020 | 2.250 | 2.390 | 2.250 | 2.270 | 4,251,233 | -0.03(-1.30%) |
Dec 24, 2020 | 2.400 | 2.403 | 2.300 | 2.300 | 3,201,200 | -0.10(-4.17%) |
Dec 23, 2020 | 2.420 | 2.460 | 2.400 | 2.400 | 2,566,889 | -0.02(-0.83%) |
Dec 22, 2020 | 2.480 | 2.500 | 2.410 | 2.420 | 3,753,090 | -0.07(-2.81%) |
Dec 21, 2020 | 2.600 | 2.600 | 2.430 | 2.490 | 4,114,482 | -0.10(-3.86%) |
Dec 18, 2020 | 2.410 | 2.647 | 2.400 | 2.590 | 7,242,400 | +0.19(+7.92%) |
Dec 17, 2020 | 2.410 | 2.510 | 2.350 | 2.400 | 6,870,662 | +0.01(+0.42%) |
Dec 16, 2020 | 2.290 | 2.410 | 2.120 | 2.390 | 13,069,509 | +0.11(+4.82%) |
Dec 15, 2020 | 2.430 | 2.470 | 2.060 | 2.280 | 33,953,384 | -0.46(-16.79%) |
Dec 14, 2020 | 2.810 | 2.880 | 2.700 | 2.740 | 5,738,215 | -0.05(-1.79%) |
Dec 11, 2020 | 2.790 | 2.800 | 2.690 | 2.790 | 4,185,700 | +0.01(+0.36%) |
Dec 10, 2020 | 2.840 | 2.850 | 2.655 | 2.780 | 5,762,507 | -0.05(-1.77%) |
Dec 09, 2020 | 2.720 | 3.250 | 2.710 | 2.830 | 22,085,848 | +0.14(+5.20%) |
Dec 08, 2020 | 2.770 | 2.780 | 2.650 | 2.690 | 2,910,447 | -0.06(-2.18%) |
Dec 07, 2020 | 2.750 | 2.850 | 2.700 | 2.750 | 4,975,511 | +0.00(+0.00%) |
Dec 04, 2020 | 2.740 | 2.880 | 2.550 | 2.750 | 6,186,600 | +0.03(+1.10%) |
Dec 03, 2020 | 2.510 | 2.760 | 2.330 | 2.720 | 8,658,333 | +0.20(+7.94%) |
Dec 02, 2020 | 2.710 | 2.720 | 2.480 | 2.520 | 8,277,678 | -0.20(-7.35%) |
Dec 01, 2020 | 3.030 | 3.240 | 2.600 | 2.720 | 21,271,656 | -0.28(-9.33%) |
Nov 30, 2020 | 2.740 | 3.000 | 2.680 | 3.000 | 19,132,768 | +0.33(+12.36%) |
Nov 27, 2020 | 2.570 | 2.670 | 2.550 | 2.670 | 2,964,600 | +0.11(+4.30%) |
Nov 25, 2020 | 2.450 | 2.590 | 2.450 | 2.560 | 6,827,000 | +0.11(+4.49%) |
Nov 24, 2020 | 2.390 | 2.660 | 2.380 | 2.450 | 8,236,127 | -0.04(-1.80%) |
Nov 23, 2020 | 2.430 | 2.800 | 2.150 | 2.495 | 27,241,744 | +0.15(+6.17%) |
Nov 20, 2020 | 1.990 | 2.410 | 1.950 | 2.350 | 24,593,602 | +0.48(+25.67%) |
Nov 19, 2020 | 1.920 | 2.020 | 1.850 | 1.870 | 7,035,379 | -0.03(-1.58%) |
Nov 18, 2020 | 1.860 | 1.900 | 1.830 | 1.900 | 3,196,774 | +0.04(+2.15%) |
Nov 17, 2020 | 1.820 | 1.865 | 1.820 | 1.860 | 2,118,297 | +0.02(+1.09%) |
Nov 16, 2020 | 1.870 | 1.880 | 1.820 | 1.840 | 4,314,439 | -0.04(-2.13%) |
Nov 13, 2020 | 1.870 | 1.885 | 1.850 | 1.880 | 1,825,200 | +0.00(+0.00%) |
Nov 12, 2020 | 1.870 | 1.910 | 1.860 | 1.880 | 1,458,380 | -0.01(-0.53%) |
Nov 11, 2020 | 1.900 | 1.930 | 1.870 | 1.890 | 7,248,062 | +0.01(+0.53%) |
Nov 10, 2020 | 1.920 | 1.920 | 1.870 | 1.880 | 2,186,932 | -0.03(-1.57%) |
Nov 09, 2020 | 1.860 | 1.960 | 1.860 | 1.910 | 4,777,852 | +0.05(+2.69%) |
Nov 06, 2020 | 1.850 | 1.870 | 1.800 | 1.860 | 3,994,700 | +0.01(+0.54%) |
Nov 05, 2020 | 1.880 | 1.880 | 1.810 | 1.850 | 6,067,359 | -0.05(-2.63%) |
Nov 04, 2020 | 2.050 | 2.090 | 1.750 | 1.900 | 8,155,780 | -0.13(-6.40%) |
Nov 03, 2020 | 1.980 | 2.050 | 1.910 | 2.030 | 5,781,591 | +0.16(+8.56%) |
Nov 02, 2020 | 1.870 | 1.920 | 1.860 | 1.870 | 1,849,386 | -0.01(-0.53%) |
Oct 30, 2020 | 1.930 | 1.930 | 1.870 | 1.880 | 2,061,500 | -0.05(-2.59%) |
Oct 29, 2020 | 1.920 | 1.950 | 1.910 | 1.930 | 1,276,691 | +0.00(+0.00%) |
Oct 28, 2020 | 1.970 | 1.970 | 1.910 | 1.930 | 1,715,121 | -0.05(-2.28%) |
Oct 27, 2020 | 1.960 | 1.990 | 1.960 | 1.975 | 820,078 | +0.01(+0.25%) |
Oct 26, 2020 | 2.000 | 2.010 | 1.920 | 1.970 | 1,791,377 | -0.03(-1.75%) |
Oct 23, 2020 | 2.000 | 2.030 | 2.000 | 2.005 | 1,111,500 | -0.02(-0.74%) |
Oct 22, 2020 | 2.000 | 2.040 | 2.000 | 2.020 | 1,579,765 | +0.00(+0.00%) |
Oct 21, 2020 | 2.010 | 2.020 | 1.990 | 2.020 | 1,154,653 | +0.00(+0.00%) |
Oct 20, 2020 | 1.990 | 2.020 | 1.980 | 2.020 | 1,960,167 | +0.02(+1.00%) |
Oct 19, 2020 | 1.960 | 2.000 | 1.900 | 2.000 | 1,933,433 | +0.03(+1.52%) |
Oct 16, 2020 | 1.990 | 2.020 | 1.960 | 1.970 | 2,851,300 | -0.01(-0.51%) |
Oct 15, 2020 | 1.990 | 2.000 | 1.940 | 1.980 | 2,631,053 | -0.02(-0.75%) |
Oct 14, 2020 | 2.020 | 2.030 | 1.990 | 1.995 | 2,194,067 | -0.03(-1.72%) |
Oct 13, 2020 | 2.030 | 2.040 | 2.010 | 2.030 | 1,251,089 | -0.01(-0.49%) |
Oct 12, 2020 | 2.040 | 2.050 | 2.020 | 2.040 | 3,132,886 | -0.00(-0.24%) |
Oct 09, 2020 | 2.020 | 2.050 | 2.020 | 2.045 | 1,449,600 | +0.02(+0.74%) |
Oct 08, 2020 | 2.040 | 2.050 | 2.020 | 2.030 | 1,545,900 | -0.01(-0.25%) |
Oct 07, 2020 | 2.020 | 2.040 | 1.985 | 2.035 | 1,216,631 | +0.00(+0.00%) |
Oct 06, 2020 | 2.020 | 2.070 | 2.020 | 2.035 | 1,502,700 | -0.00(-0.25%) |
Oct 05, 2020 | 2.010 | 2.040 | 1.990 | 2.040 | 1,765,805 | +0.06(+3.03%) |
Oct 02, 2020 | 1.990 | 2.020 | 1.940 | 1.980 | 3,990,200 | -0.06(-2.94%) |
Oct 01, 2020 | 2.020 | 2.050 | 2.000 | 2.040 | 1,303,042 | +0.02(+0.99%) |
Sep 30, 2020 | 2.020 | 2.060 | 2.020 | 2.020 | 1,263,821 | -0.02(-0.98%) |
Sep 29, 2020 | 2.060 | 2.080 | 2.020 | 2.040 | 1,331,856 | -0.03(-1.45%) |
Sep 28, 2020 | 2.040 | 2.100 | 2.040 | 2.070 | 1,590,669 | +0.03(+1.47%) |
Sep 25, 2020 | 2.040 | 2.060 | 1.980 | 2.040 | 2,163,400 | +0.00(+0.00%) |
Sep 24, 2020 | 1.950 | 2.040 | 1.940 | 2.040 | 2,648,859 | +0.03(+1.49%) |
Sep 23, 2020 | 2.010 | 2.040 | 1.980 | 2.010 | 1,704,186 | -0.02(-0.74%) |
Sep 22, 2020 | 2.030 | 2.050 | 2.010 | 2.025 | 1,046,687 | +0.02(+1.25%) |
Sep 21, 2020 | 2.030 | 2.070 | 2.000 | 2.000 | 1,118,037 | -0.04(-1.96%) |
Sep 18, 2020 | 1.990 | 2.060 | 1.980 | 2.040 | 1,249,700 | +0.05(+2.51%) |
Sep 17, 2020 | 2.030 | 2.040 | 1.960 | 1.990 | 5,289,089 | -0.05(-2.45%) |
Sep 16, 2020 | 2.060 | 2.090 | 2.010 | 2.040 | 3,292,661 | -0.02(-0.73%) |
Sep 15, 2020 | 2.100 | 2.100 | 2.040 | 2.055 | 1,423,576 | -0.03(-1.67%) |
Sep 14, 2020 | 2.070 | 2.110 | 2.050 | 2.090 | 1,401,792 | +0.01(+0.48%) |
Sep 11, 2020 | 2.110 | 2.130 | 2.060 | 2.080 | 1,452,900 | -0.03(-1.42%) |
Sep 10, 2020 | 2.130 | 2.160 | 2.110 | 2.110 | 1,307,214 | -0.02(-0.94%) |
Sep 09, 2020 | 2.130 | 2.190 | 2.110 | 2.130 | 1,189,568 | -0.01(-0.47%) |
Sep 08, 2020 | 2.180 | 2.220 | 2.130 | 2.140 | 1,945,785 | -0.08(-3.60%) |
Sep 04, 2020 | 2.180 | 2.220 | 2.150 | 2.220 | 2,441,600 | +0.03(+1.37%) |
Sep 03, 2020 | 2.190 | 2.200 | 2.160 | 2.190 | 2,809,481 | -0.00(-0.23%) |
Sep 02, 2020 | 2.220 | 2.225 | 2.190 | 2.195 | 2,401,637 | -0.03(-1.13%) |
Sep 01, 2020 | 2.250 | 2.305 | 2.200 | 2.220 | 3,502,729 | -0.03(-1.33%) |
Aug 31, 2020 | 2.230 | 2.320 | 2.210 | 2.250 | 3,991,380 | +0.03(+1.35%) |
Aug 28, 2020 | 2.200 | 2.240 | 2.170 | 2.220 | 1,687,900 | +0.01(+0.45%) |
Aug 27, 2020 | 2.210 | 2.220 | 2.170 | 2.210 | 1,727,752 | +0.00(+0.00%) |
Aug 26, 2020 | 2.230 | 2.240 | 2.190 | 2.210 | 1,234,103 | -0.01(-0.45%) |
Aug 25, 2020 | 2.220 | 2.230 | 2.180 | 2.220 | 1,922,899 | +0.01(+0.23%) |
Aug 24, 2020 | 2.180 | 2.250 | 2.180 | 2.215 | 1,684,305 | +0.03(+1.61%) |
Aug 21, 2020 | 2.210 | 2.230 | 2.150 | 2.180 | 2,160,900 | -0.04(-1.80%) |
Aug 20, 2020 | 2.250 | 2.270 | 2.200 | 2.220 | 2,231,028 | -0.05(-2.20%) |
Aug 19, 2020 | 2.270 | 2.300 | 2.230 | 2.270 | 2,021,963 | -0.01(-0.44%) |
Aug 18, 2020 | 2.280 | 2.340 | 2.230 | 2.280 | 3,421,007 | +0.00(+0.00%) |
Aug 17, 2020 | 2.140 | 2.400 | 2.130 | 2.280 | 6,990,046 | +0.11(+5.07%) |
Aug 14, 2020 | 2.130 | 2.180 | 2.110 | 2.170 | 2,378,900 | +0.02(+0.93%) |
Aug 13, 2020 | 2.100 | 2.150 | 2.090 | 2.150 | 2,628,889 | +0.04(+1.90%) |
Aug 12, 2020 | 2.070 | 2.140 | 2.070 | 2.110 | 4,327,886 | +0.02(+0.96%) |
Aug 11, 2020 | 2.100 | 2.130 | 2.070 | 2.090 | 2,699,071 | -0.03(-1.42%) |
Aug 10, 2020 | 2.120 | 2.130 | 2.090 | 2.120 | 2,499,600 | +0.00(+0.00%) |
Aug 07, 2020 | 2.090 | 2.140 | 2.050 | 2.120 | 3,259,700 | +0.02(+0.95%) |
Aug 06, 2020 | 2.050 | 2.130 | 2.030 | 2.100 | 4,693,337 | +0.06(+2.69%) |
Aug 05, 2020 | 1.960 | 2.050 | 1.940 | 2.045 | 4,267,800 | +0.09(+4.87%) |
Aug 04, 2020 | 1.890 | 1.980 | 1.870 | 1.950 | 4,178,436 | +0.02(+1.04%) |