Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.100 | 2.130 | 2.010 | 2.050 | 255,800 | -0.03(-1.44%) |
Jan 28, 2021 | 2.130 | 2.170 | 2.050 | 2.080 | 171,265 | +0.01(+0.48%) |
Jan 27, 2021 | 2.120 | 2.160 | 2.020 | 2.070 | 505,798 | -0.10(-4.61%) |
Jan 26, 2021 | 2.090 | 2.250 | 2.070 | 2.170 | 324,046 | +0.12(+5.85%) |
Jan 25, 2021 | 2.060 | 2.120 | 2.030 | 2.050 | 209,113 | -0.07(-3.30%) |
Jan 22, 2021 | 2.240 | 2.240 | 2.040 | 2.120 | 499,800 | -0.15(-6.61%) |
Jan 21, 2021 | 2.020 | 2.420 | 2.020 | 2.270 | 1,455,953 | +0.23(+11.27%) |
Jan 20, 2021 | 2.050 | 2.070 | 2.000 | 2.040 | 226,224 | -0.01(-0.49%) |
Jan 19, 2021 | 2.040 | 2.050 | 1.950 | 2.050 | 426,896 | +0.04(+1.99%) |
Jan 15, 2021 | 1.980 | 2.040 | 1.880 | 2.010 | 269,500 | +0.04(+2.03%) |
Jan 14, 2021 | 2.000 | 2.000 | 1.880 | 1.970 | 817,165 | +0.09(+4.79%) |
Jan 13, 2021 | 1.850 | 1.900 | 1.800 | 1.880 | 191,854 | +0.07(+3.87%) |
Jan 12, 2021 | 1.750 | 1.840 | 1.740 | 1.810 | 176,645 | +0.07(+4.02%) |
Jan 11, 2021 | 1.740 | 1.780 | 1.680 | 1.740 | 219,892 | +0.03(+1.75%) |
Jan 08, 2021 | 1.720 | 1.765 | 1.640 | 1.710 | 168,800 | -0.06(-3.39%) |
Jan 07, 2021 | 1.740 | 1.880 | 1.690 | 1.770 | 349,582 | +0.10(+5.99%) |
Jan 06, 2021 | 1.710 | 1.750 | 1.650 | 1.670 | 282,984 | -0.04(-2.34%) |
Jan 05, 2021 | 1.630 | 1.730 | 1.610 | 1.710 | 403,416 | +0.08(+4.91%) |
Jan 04, 2021 | 1.520 | 1.650 | 1.510 | 1.630 | 366,342 | +0.14(+9.40%) |
Dec 31, 2020 | 1.490 | 1.490 | 1.490 | 201,089 | -0.06(-3.87%) | |
Dec 30, 2020 | 1.520 | 1.570 | 1.520 | 1.550 | 201,089 | +0.01(+0.65%) |
Dec 29, 2020 | 1.540 | 1.580 | 1.500 | 1.540 | 271,195 | +0.02(+1.32%) |
Dec 28, 2020 | 1.500 | 1.560 | 1.480 | 1.520 | 229,255 | +0.04(+2.70%) |
Dec 24, 2020 | 1.470 | 1.510 | 1.460 | 1.480 | 88,000 | +0.02(+1.37%) |
Dec 23, 2020 | 1.450 | 1.480 | 1.440 | 1.460 | 92,307 | +0.03(+2.10%) |
Dec 22, 2020 | 1.470 | 1.480 | 1.430 | 1.430 | 111,554 | +0.00(+0.00%) |
Dec 21, 2020 | 1.450 | 1.470 | 1.420 | 1.430 | 99,698 | -0.02(-1.38%) |
Dec 18, 2020 | 1.530 | 1.540 | 1.450 | 1.450 | 223,300 | -0.08(-5.23%) |
Dec 17, 2020 | 1.550 | 1.550 | 1.470 | 1.530 | 287,897 | +0.03(+2.00%) |
Dec 16, 2020 | 1.420 | 1.530 | 1.410 | 1.500 | 1,445,647 | +0.09(+6.38%) |
Dec 15, 2020 | 1.440 | 1.460 | 1.390 | 1.410 | 142,296 | -0.01(-0.70%) |
Dec 14, 2020 | 1.470 | 1.490 | 1.410 | 1.420 | 153,274 | -0.05(-3.07%) |
Dec 11, 2020 | 1.470 | 1.510 | 1.460 | 1.465 | 85,700 | -0.02(-1.68%) |
Dec 10, 2020 | 1.500 | 1.520 | 1.480 | 1.490 | 109,112 | -0.01(-0.67%) |
Dec 09, 2020 | 1.510 | 1.540 | 1.490 | 1.500 | 145,195 | -0.01(-0.66%) |
Dec 08, 2020 | 1.520 | 1.550 | 1.500 | 1.510 | 77,456 | +0.00(+0.00%) |
Dec 07, 2020 | 1.520 | 1.540 | 1.490 | 1.510 | 84,028 | +0.00(+0.00%) |
Dec 04, 2020 | 1.500 | 1.520 | 1.480 | 1.510 | 141,100 | +0.02(+1.34%) |
Dec 03, 2020 | 1.550 | 1.550 | 1.480 | 1.490 | 220,754 | -0.06(-3.87%) |
Dec 02, 2020 | 1.500 | 1.560 | 1.500 | 1.550 | 87,069 | +0.02(+1.31%) |
Dec 01, 2020 | 1.590 | 1.600 | 1.510 | 1.530 | 164,528 | +0.02(+1.32%) |
Nov 30, 2020 | 1.600 | 1.600 | 1.500 | 1.510 | 249,844 | -0.09(-5.63%) |
Nov 27, 2020 | 1.600 | 1.630 | 1.583 | 1.600 | 36,500 | -0.02(-1.23%) |
Nov 25, 2020 | 1.650 | 1.670 | 1.580 | 1.620 | 231,200 | -0.03(-1.82%) |
Nov 24, 2020 | 1.650 | 1.690 | 1.600 | 1.650 | 180,065 | -0.08(-4.62%) |
Nov 23, 2020 | 1.570 | 1.730 | 1.480 | 1.730 | 778,122 | +0.19(+12.34%) |
Nov 20, 2020 | 1.450 | 1.570 | 1.440 | 1.540 | 343,500 | +0.04(+2.67%) |
Nov 19, 2020 | 1.420 | 1.500 | 1.410 | 1.500 | 480,958 | +0.06(+4.17%) |
Nov 18, 2020 | 1.430 | 1.460 | 1.410 | 1.440 | 174,274 | +0.02(+1.41%) |
Nov 17, 2020 | 1.470 | 1.470 | 1.420 | 1.420 | 171,244 | -0.07(-4.70%) |
Nov 16, 2020 | 1.450 | 1.500 | 1.420 | 1.490 | 246,762 | +0.05(+3.47%) |
Nov 13, 2020 | 1.370 | 1.470 | 1.370 | 1.440 | 364,200 | +0.08(+5.88%) |
Nov 12, 2020 | 1.410 | 1.410 | 1.360 | 1.360 | 144,998 | -0.07(-4.90%) |
Nov 11, 2020 | 1.470 | 1.470 | 1.380 | 1.430 | 134,606 | +0.00(+0.00%) |
Nov 10, 2020 | 1.330 | 1.450 | 1.310 | 1.430 | 508,713 | +0.08(+5.93%) |
Nov 09, 2020 | 1.370 | 1.420 | 1.290 | 1.350 | 550,830 | -0.01(-0.74%) |
Nov 06, 2020 | 1.420 | 1.430 | 1.310 | 1.360 | 644,000 | -0.04(-2.86%) |
Nov 05, 2020 | 1.520 | 1.590 | 1.370 | 1.400 | 1,433,096 | -0.26(-15.66%) |
Nov 04, 2020 | 1.600 | 1.680 | 1.460 | 1.660 | 3,763,444 | -0.04(-2.35%) |
Nov 03, 2020 | 1.890 | 2.050 | 1.630 | 1.700 | 128,539,152 | +0.46(+37.10%) |
Nov 02, 2020 | 1.240 | 1.260 | 1.210 | 1.240 | 54,530 | +0.03(+2.48%) |
Oct 30, 2020 | 1.240 | 1.268 | 1.200 | 1.210 | 55,100 | -0.03(-2.42%) |
Oct 29, 2020 | 1.210 | 1.300 | 1.190 | 1.240 | 280,361 | +0.02(+1.64%) |
Oct 28, 2020 | 1.270 | 1.270 | 1.180 | 1.220 | 110,638 | -0.03(-2.40%) |
Oct 27, 2020 | 1.360 | 1.360 | 1.230 | 1.250 | 221,887 | -0.02(-1.57%) |
Oct 26, 2020 | 1.350 | 1.360 | 1.250 | 1.270 | 147,210 | -0.09(-6.62%) |
Oct 23, 2020 | 1.410 | 1.430 | 1.360 | 1.360 | 82,300 | -0.05(-3.55%) |
Oct 22, 2020 | 1.450 | 1.470 | 1.380 | 1.410 | 177,656 | -0.04(-2.76%) |
Oct 21, 2020 | 1.420 | 1.530 | 1.400 | 1.450 | 370,014 | +0.03(+2.11%) |
Oct 20, 2020 | 1.370 | 1.440 | 1.340 | 1.420 | 222,831 | +0.06(+4.41%) |
Oct 19, 2020 | 1.340 | 1.440 | 1.330 | 1.360 | 187,364 | +0.02(+1.49%) |
Oct 16, 2020 | 1.330 | 1.360 | 1.270 | 1.340 | 98,000 | +0.03(+2.29%) |
Oct 15, 2020 | 1.290 | 1.390 | 1.230 | 1.310 | 387,164 | +0.03(+2.34%) |
Oct 14, 2020 | 1.270 | 1.300 | 1.220 | 1.280 | 53,416 | -0.01(-0.78%) |
Oct 13, 2020 | 1.310 | 1.310 | 1.270 | 1.290 | 58,270 | -0.01(-0.77%) |
Oct 12, 2020 | 1.300 | 1.340 | 1.280 | 1.300 | 30,578 | +0.00(+0.00%) |
Oct 09, 2020 | 1.330 | 1.330 | 1.270 | 1.300 | 89,800 | -0.02(-1.52%) |
Oct 08, 2020 | 1.320 | 1.360 | 1.280 | 1.320 | 93,651 | +0.01(+0.76%) |
Oct 07, 2020 | 1.250 | 1.380 | 1.250 | 1.310 | 417,318 | +0.06(+4.80%) |
Oct 06, 2020 | 1.230 | 1.330 | 1.230 | 1.250 | 70,837 | +0.01(+0.81%) |
Oct 05, 2020 | 1.240 | 1.280 | 1.210 | 1.240 | 189,377 | +0.01(+0.81%) |
Oct 02, 2020 | 1.220 | 1.240 | 1.220 | 1.230 | 41,800 | +0.00(+0.00%) |
Oct 01, 2020 | 1.240 | 1.250 | 1.220 | 1.230 | 20,303 | -0.01(-0.81%) |
Sep 30, 2020 | 1.300 | 1.300 | 1.210 | 1.240 | 80,810 | -0.08(-6.06%) |
Sep 29, 2020 | 1.260 | 1.370 | 1.200 | 1.320 | 441,810 | +0.06(+4.76%) |
Sep 28, 2020 | 1.370 | 1.390 | 1.210 | 1.260 | 219,793 | -0.10(-7.35%) |
Sep 25, 2020 | 1.170 | 1.410 | 1.170 | 1.360 | 239,400 | +0.13(+10.57%) |
Sep 24, 2020 | 1.260 | 1.270 | 1.150 | 1.230 | 127,556 | -0.03(-2.38%) |
Sep 23, 2020 | 1.270 | 1.280 | 1.220 | 1.260 | 42,660 | +0.04(+3.28%) |
Sep 22, 2020 | 1.320 | 1.330 | 1.200 | 1.220 | 112,305 | -0.07(-5.43%) |
Sep 21, 2020 | 1.340 | 1.340 | 1.280 | 1.290 | 52,613 | -0.04(-3.01%) |
Sep 18, 2020 | 1.350 | 1.390 | 1.330 | 1.330 | 118,900 | -0.01(-0.75%) |
Sep 17, 2020 | 1.350 | 1.370 | 1.330 | 1.340 | 31,125 | +0.00(+0.00%) |
Sep 16, 2020 | 1.330 | 1.405 | 1.330 | 1.340 | 155,596 | +0.03(+2.29%) |
Sep 15, 2020 | 1.400 | 1.400 | 1.310 | 1.310 | 98,428 | -0.06(-4.38%) |
Sep 14, 2020 | 1.340 | 1.400 | 1.310 | 1.370 | 239,551 | +0.03(+2.24%) |
Sep 11, 2020 | 1.430 | 1.480 | 1.290 | 1.340 | 232,600 | -0.11(-7.59%) |
Sep 10, 2020 | 1.430 | 1.490 | 1.410 | 1.450 | 109,717 | +0.05(+3.57%) |
Sep 09, 2020 | 1.400 | 1.470 | 1.340 | 1.400 | 539,975 | +0.05(+3.70%) |
Sep 08, 2020 | 1.310 | 1.420 | 1.280 | 1.350 | 282,853 | +0.05(+3.85%) |
Sep 04, 2020 | 1.350 | 1.350 | 1.280 | 1.300 | 127,500 | -0.03(-2.26%) |
Sep 03, 2020 | 1.430 | 1.430 | 1.330 | 1.330 | 127,668 | -0.06(-4.32%) |
Sep 02, 2020 | 1.490 | 1.490 | 1.370 | 1.390 | 252,061 | -0.05(-3.47%) |
Sep 01, 2020 | 1.530 | 1.530 | 1.410 | 1.440 | 229,006 | -0.08(-5.26%) |
Aug 31, 2020 | 1.580 | 1.580 | 1.520 | 1.520 | 92,215 | -0.05(-3.18%) |
Aug 28, 2020 | 1.550 | 1.670 | 1.550 | 1.570 | 173,600 | -0.02(-1.26%) |
Aug 27, 2020 | 1.610 | 1.650 | 1.550 | 1.590 | 283,029 | -0.02(-1.24%) |
Aug 26, 2020 | 1.580 | 1.720 | 1.540 | 1.610 | 453,136 | +0.06(+3.87%) |
Aug 25, 2020 | 1.640 | 1.640 | 1.540 | 1.550 | 185,309 | -0.10(-6.06%) |
Aug 24, 2020 | 1.670 | 1.730 | 1.560 | 1.650 | 621,968 | -0.04(-2.08%) |
Aug 21, 2020 | 1.680 | 1.840 | 1.650 | 1.685 | 492,900 | -0.05(-3.16%) |
Aug 20, 2020 | 1.800 | 1.890 | 1.660 | 1.740 | 544,439 | -0.09(-4.92%) |
Aug 19, 2020 | 1.620 | 1.870 | 1.580 | 1.830 | 857,106 | +0.19(+11.59%) |
Aug 18, 2020 | 1.700 | 1.700 | 1.580 | 1.640 | 94,815 | -0.03(-1.80%) |
Aug 17, 2020 | 1.750 | 1.750 | 1.660 | 1.670 | 120,003 | -0.06(-3.47%) |
Aug 14, 2020 | 1.700 | 1.760 | 1.700 | 1.730 | 58,300 | -0.01(-0.57%) |
Aug 13, 2020 | 1.710 | 1.780 | 1.680 | 1.740 | 147,718 | +0.01(+0.58%) |
Aug 12, 2020 | 1.730 | 1.750 | 1.660 | 1.730 | 173,307 | +0.00(+0.00%) |
Aug 11, 2020 | 1.830 | 1.830 | 1.720 | 1.730 | 109,835 | -0.08(-4.42%) |
Aug 10, 2020 | 1.780 | 1.830 | 1.770 | 1.810 | 71,644 | +0.02(+1.12%) |
Aug 07, 2020 | 1.810 | 1.820 | 1.740 | 1.790 | 98,200 | -0.02(-1.10%) |
Aug 06, 2020 | 1.780 | 1.870 | 1.780 | 1.810 | 84,109 | -0.01(-0.55%) |
Aug 05, 2020 | 1.860 | 1.910 | 1.770 | 1.820 | 176,706 | +0.00(+0.00%) |
Aug 04, 2020 | 1.770 | 1.870 | 1.770 | 1.820 | 177,247 | -0.11(-5.70%) |
Aug 03, 2020 | 1.820 | 1.930 | 1.760 | 1.930 | 141,503 | +0.16(+9.04%) |
Jul 31, 2020 | 1.830 | 1.850 | 1.750 | 1.770 | 53,200 | -0.05(-2.75%) |
Jul 30, 2020 | 1.780 | 1.850 | 1.720 | 1.820 | 72,043 | +0.04(+2.25%) |
Jul 29, 2020 | 1.870 | 1.890 | 1.750 | 1.780 | 146,344 | -0.05(-2.73%) |
Jul 28, 2020 | 1.860 | 1.950 | 1.830 | 1.830 | 130,896 | -0.09(-4.69%) |
Jul 27, 2020 | 1.940 | 1.980 | 1.860 | 1.920 | 86,959 | -0.07(-3.52%) |
Jul 24, 2020 | 1.950 | 1.990 | 1.860 | 1.990 | 81,400 | +0.02(+1.02%) |
Jul 23, 2020 | 2.000 | 2.030 | 1.930 | 1.970 | 121,670 | -0.02(-1.01%) |
Jul 22, 2020 | 1.890 | 2.071 | 1.890 | 1.990 | 124,678 | +0.08(+4.19%) |
Jul 21, 2020 | 1.840 | 1.930 | 1.840 | 1.910 | 74,709 | +0.00(+0.00%) |
Jul 20, 2020 | 2.080 | 2.100 | 1.840 | 1.910 | 264,574 | -0.18(-8.61%) |
Jul 17, 2020 | 1.950 | 2.110 | 1.880 | 2.090 | 437,800 | +0.21(+11.17%) |
Jul 16, 2020 | 1.810 | 1.970 | 1.780 | 1.880 | 260,093 | +0.08(+4.44%) |
Jul 15, 2020 | 1.770 | 1.820 | 1.700 | 1.800 | 168,605 | +0.08(+4.65%) |
Jul 14, 2020 | 1.710 | 1.750 | 1.690 | 1.720 | 103,714 | -0.02(-1.15%) |
Jul 13, 2020 | 1.900 | 1.910 | 1.710 | 1.740 | 259,966 | -0.16(-8.42%) |
Jul 10, 2020 | 1.800 | 1.930 | 1.730 | 1.900 | 617,300 | +0.08(+4.40%) |
Jul 09, 2020 | 2.010 | 2.030 | 1.800 | 1.820 | 284,207 | -0.17(-8.54%) |
Jul 08, 2020 | 2.020 | 2.050 | 1.990 | 1.990 | 201,586 | -0.06(-2.93%) |
Jul 07, 2020 | 2.230 | 2.230 | 1.960 | 2.050 | 385,341 | -0.13(-5.96%) |
Jul 06, 2020 | 2.310 | 2.390 | 2.110 | 2.180 | 335,871 | -0.16(-6.84%) |
Jul 02, 2020 | 2.300 | 2.410 | 2.250 | 2.340 | 184,600 | +0.07(+3.08%) |
Jul 01, 2020 | 2.370 | 2.550 | 2.270 | 2.270 | 178,589 | -0.16(-6.58%) |
Jun 30, 2020 | 2.660 | 2.720 | 2.320 | 2.430 | 251,397 | +0.02(+0.83%) |
Jun 29, 2020 | 2.400 | 2.440 | 2.260 | 2.410 | 194,823 | +0.07(+2.99%) |
Jun 26, 2020 | 2.680 | 2.755 | 2.280 | 2.340 | 483,000 | -0.45(-16.13%) |
Jun 25, 2020 | 3.000 | 3.080 | 2.750 | 2.790 | 253,029 | -0.27(-8.82%) |
Jun 24, 2020 | 3.050 | 3.120 | 2.880 | 3.060 | 218,004 | -0.10(-3.16%) |
Jun 23, 2020 | 3.060 | 3.370 | 2.980 | 3.160 | 817,540 | +0.04(+1.28%) |
Jun 22, 2020 | 3.540 | 3.570 | 2.850 | 3.120 | 1,712,776 | -0.73(-19.07%) |
Jun 19, 2020 | 2.770 | 5.150 | 2.510 | 3.855 | 25,676,398 | +1.19(+44.92%) |
Jun 18, 2020 | 2.500 | 2.920 | 2.400 | 2.660 | 1,488,685 | +0.21(+8.57%) |
Jun 17, 2020 | 3.700 | 3.790 | 2.310 | 2.450 | 1,554,842 | -1.30(-34.67%) |
Jun 16, 2020 | 2.200 | 3.950 | 2.120 | 3.750 | 2,467,237 | +1.59(+73.61%) |
Jun 15, 2020 | 2.110 | 2.300 | 2.040 | 2.160 | 68,745 | +0.00(+0.00%) |
Jun 12, 2020 | 2.170 | 2.420 | 2.100 | 2.160 | 42,700 | +0.06(+2.86%) |
Jun 11, 2020 | 2.410 | 2.510 | 2.000 | 2.100 | 150,511 | -0.37(-14.98%) |
Jun 10, 2020 | 2.550 | 2.570 | 2.430 | 2.470 | 55,147 | -0.08(-3.14%) |
Jun 09, 2020 | 2.640 | 2.640 | 2.400 | 2.550 | 88,574 | -0.01(-0.39%) |
Jun 08, 2020 | 2.380 | 2.621 | 2.380 | 2.560 | 214,736 | +0.19(+8.02%) |
Jun 05, 2020 | 2.500 | 2.536 | 2.360 | 2.370 | 67,800 | -0.04(-1.66%) |
Jun 04, 2020 | 2.370 | 2.410 | 2.360 | 2.410 | 35,076 | +0.05(+2.12%) |
Jun 03, 2020 | 2.490 | 2.490 | 2.320 | 2.360 | 111,016 | -0.04(-1.67%) |
Jun 02, 2020 | 2.380 | 2.449 | 2.380 | 2.400 | 25,645 | +0.02(+0.84%) |
Jun 01, 2020 | 2.500 | 2.500 | 2.350 | 2.380 | 38,863 | +0.01(+0.42%) |
May 29, 2020 | 2.500 | 2.590 | 2.310 | 2.370 | 72,900 | -0.13(-5.20%) |
May 28, 2020 | 2.550 | 2.590 | 2.480 | 2.500 | 63,021 | +0.05(+2.04%) |
May 27, 2020 | 2.590 | 2.590 | 2.410 | 2.450 | 48,220 | -0.07(-2.78%) |
May 26, 2020 | 2.310 | 2.520 | 2.270 | 2.520 | 87,707 | +0.30(+13.51%) |
May 22, 2020 | 2.190 | 2.220 | 2.160 | 2.220 | 19,300 | +0.00(+0.00%) |
May 21, 2020 | 2.170 | 2.270 | 2.127 | 2.220 | 26,511 | +0.03(+1.37%) |
May 20, 2020 | 2.100 | 2.280 | 2.080 | 2.190 | 36,260 | +0.15(+7.35%) |
May 19, 2020 | 2.375 | 2.375 | 2.010 | 2.040 | 58,524 | -0.29(-12.63%) |
May 18, 2020 | 2.460 | 2.460 | 2.310 | 2.335 | 19,619 | -0.02(-0.64%) |
May 15, 2020 | 2.360 | 2.360 | 2.270 | 2.350 | 17,300 | +0.06(+2.62%) |
May 14, 2020 | 2.340 | 2.467 | 2.210 | 2.290 | 48,467 | -0.05(-2.14%) |
May 13, 2020 | 2.410 | 2.540 | 2.340 | 2.340 | 22,303 | -0.06(-2.50%) |
May 12, 2020 | 2.490 | 2.490 | 2.400 | 2.400 | 13,179 | -0.04(-1.64%) |
May 11, 2020 | 2.450 | 2.470 | 2.400 | 2.440 | 27,220 | +0.00(+0.00%) |
May 08, 2020 | 2.358 | 2.440 | 2.358 | 2.440 | 17,500 | +0.10(+4.27%) |
May 07, 2020 | 2.260 | 2.387 | 2.260 | 2.340 | 10,694 | +0.07(+3.08%) |
May 06, 2020 | 2.260 | 2.495 | 2.250 | 2.270 | 20,587 | -0.06(-2.58%) |
May 05, 2020 | 2.460 | 2.460 | 2.260 | 2.330 | 18,891 | -0.04(-1.69%) |
May 04, 2020 | 2.590 | 2.590 | 2.240 | 2.370 | 25,076 | -0.08(-3.27%) |
May 01, 2020 | 2.240 | 2.450 | 2.240 | 2.450 | 21,300 | -0.03(-1.21%) |
Apr 30, 2020 | 2.590 | 2.590 | 2.480 | 2.480 | 28,547 | -0.05(-1.98%) |
Apr 29, 2020 | 2.470 | 2.580 | 2.400 | 2.530 | 40,638 | +0.06(+2.43%) |
Apr 28, 2020 | 2.570 | 2.647 | 2.400 | 2.470 | 43,445 | -0.10(-3.89%) |
Apr 27, 2020 | 2.490 | 2.750 | 2.400 | 2.570 | 34,266 | +0.17(+7.08%) |
Apr 24, 2020 | 2.330 | 2.463 | 2.291 | 2.400 | 32,200 | +0.06(+2.56%) |
Apr 23, 2020 | 2.310 | 2.340 | 2.180 | 2.340 | 43,327 | +0.03(+1.30%) |
Apr 22, 2020 | 2.610 | 2.610 | 2.300 | 2.310 | 36,238 | -0.30(-11.49%) |
Apr 21, 2020 | 2.550 | 2.660 | 2.340 | 2.610 | 24,935 | +0.11(+4.40%) |
Apr 20, 2020 | 2.760 | 2.780 | 2.462 | 2.500 | 47,687 | -0.12(-4.58%) |
Apr 17, 2020 | 2.590 | 2.640 | 2.420 | 2.620 | 71,600 | +0.35(+15.42%) |
Apr 16, 2020 | 2.250 | 2.340 | 2.202 | 2.270 | 25,714 | -0.01(-0.44%) |
Apr 15, 2020 | 2.340 | 2.340 | 2.270 | 2.280 | 42,033 | -0.06(-2.56%) |
Apr 14, 2020 | 2.150 | 2.340 | 2.150 | 2.340 | 86,523 | +0.24(+11.43%) |
Apr 13, 2020 | 2.080 | 2.140 | 1.960 | 2.100 | 35,365 | +0.16(+8.25%) |
Apr 09, 2020 | 1.800 | 2.000 | 1.800 | 1.940 | 72,700 | +0.12(+6.59%) |
Apr 08, 2020 | 1.810 | 1.890 | 1.710 | 1.820 | 49,618 | +0.06(+3.41%) |
Apr 07, 2020 | 1.710 | 1.850 | 1.710 | 1.760 | 53,785 | +0.10(+6.02%) |
Apr 06, 2020 | 1.710 | 1.710 | 1.630 | 1.660 | 48,358 | +0.08(+5.06%) |
Apr 03, 2020 | 1.720 | 1.720 | 1.520 | 1.580 | 69,600 | -0.13(-7.60%) |
Apr 02, 2020 | 1.840 | 1.870 | 1.620 | 1.710 | 36,270 | -0.03(-1.72%) |
Apr 01, 2020 | 1.870 | 1.870 | 1.600 | 1.740 | 38,459 | -0.12(-6.45%) |
Mar 31, 2020 | 1.860 | 1.940 | 1.850 | 1.860 | 17,374 | -0.08(-4.12%) |
Mar 30, 2020 | 1.960 | 2.050 | 1.850 | 1.940 | 38,051 | +0.03(+1.84%) |
Mar 27, 2020 | 1.939 | 1.939 | 1.647 | 1.905 | 57,059 | -0.03(-1.76%) |
Mar 26, 2020 | 1.842 | 2.037 | 1.773 | 1.939 | 44,994 | +0.19(+10.56%) |
Mar 25, 2020 | 1.851 | 1.881 | 1.559 | 1.754 | 85,795 | +0.19(+12.50%) |
Mar 24, 2020 | 1.413 | 1.627 | 1.364 | 1.559 | 163,275 | +0.22(+16.79%) |
Mar 23, 2020 | 1.569 | 1.569 | 1.316 | 1.335 | 110,682 | -0.15(-9.87%) |
Mar 20, 2020 | 2.270 | 2.397 | 1.247 | 1.481 | 320,804 | -0.72(-32.74%) |
Mar 19, 2020 | 2.095 | 2.270 | 1.986 | 2.202 | 170,560 | +0.10(+4.63%) |
Mar 18, 2020 | 2.534 | 2.534 | 1.998 | 2.105 | 55,366 | -0.42(-16.60%) |
Mar 17, 2020 | 2.514 | 2.621 | 2.465 | 2.524 | 31,090 | +0.06(+2.37%) |
Mar 16, 2020 | 2.417 | 2.504 | 2.183 | 2.465 | 42,858 | +0.03(+1.20%) |
Mar 13, 2020 | 2.504 | 2.524 | 2.436 | 2.436 | 34,276 | +0.00(+0.00%) |
Mar 12, 2020 | 2.699 | 2.923 | 2.387 | 2.436 | 64,702 | -0.52(-17.49%) |
Mar 11, 2020 | 3.021 | 3.021 | 2.923 | 2.953 | 14,509 | -0.08(-2.57%) |
Mar 10, 2020 | 3.108 | 3.108 | 2.972 | 3.030 | 23,304 | -0.04(-1.27%) |
Mar 09, 2020 | 3.099 | 3.118 | 3.021 | 3.069 | 27,862 | -0.09(-2.78%) |
Mar 06, 2020 | 3.537 | 3.537 | 3.128 | 3.157 | 161,428 | -0.39(-10.99%) |
Mar 05, 2020 | 3.225 | 3.547 | 3.108 | 3.547 | 38,465 | +0.30(+9.31%) |
Mar 04, 2020 | 3.128 | 3.255 | 3.089 | 3.245 | 25,940 | +0.02(+0.60%) |
Mar 03, 2020 | 3.094 | 3.225 | 3.094 | 3.225 | 13,885 | +0.16(+5.08%) |
Mar 02, 2020 | 3.069 | 3.166 | 3.050 | 3.069 | 49,330 | +0.04(+1.29%) |
Feb 28, 2020 | 3.030 | 3.118 | 2.923 | 3.030 | 71,324 | -0.08(-2.66%) |
Feb 27, 2020 | 3.167 | 3.186 | 3.030 | 3.113 | 23,868 | -0.09(-2.89%) |
Feb 26, 2020 | 3.362 | 3.394 | 3.138 | 3.206 | 39,850 | -0.17(-4.91%) |
Feb 25, 2020 | 3.479 | 3.508 | 3.362 | 3.372 | 32,762 | +0.04(+1.17%) |
Feb 24, 2020 | 3.742 | 3.771 | 3.333 | 3.333 | 76,796 | -0.45(-11.86%) |
Feb 21, 2020 | 3.771 | 3.829 | 3.771 | 3.781 | 6,670 | +0.00(+0.00%) |
Feb 20, 2020 | 3.729 | 3.868 | 3.729 | 3.781 | 22,132 | +0.04(+1.04%) |
Feb 19, 2020 | 3.859 | 3.859 | 3.713 | 3.742 | 37,225 | -0.01(-0.34%) |
Feb 18, 2020 | 3.888 | 3.898 | 3.752 | 3.755 | 43,489 | -0.14(-3.67%) |
Feb 14, 2020 | 3.937 | 3.937 | 3.820 | 3.898 | 33,250 | -0.04(-0.99%) |
Feb 13, 2020 | 3.849 | 3.946 | 3.849 | 3.937 | 38,084 | +0.10(+2.54%) |
Feb 12, 2020 | 3.878 | 3.878 | 3.761 | 3.839 | 22,945 | +0.00(+0.00%) |
Feb 11, 2020 | 3.898 | 3.898 | 3.761 | 3.839 | 27,418 | +0.04(+1.03%) |
Feb 10, 2020 | 3.849 | 3.985 | 3.761 | 3.800 | 38,992 | +0.00(+0.00%) |
Feb 07, 2020 | 3.761 | 3.871 | 3.761 | 3.800 | 27,195 | +0.04(+1.04%) |
Feb 06, 2020 | 3.907 | 3.937 | 3.722 | 3.761 | 19,071 | -0.08(-2.03%) |
Feb 05, 2020 | 3.810 | 3.878 | 3.771 | 3.839 | 26,979 | +0.06(+1.47%) |
Feb 04, 2020 | 3.995 | 4.044 | 3.742 | 3.784 | 58,203 | -0.13(-3.41%) |