Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.060 | 4.320 | 4.060 | 4.240 | 884,123 | +0.25(+6.27%) |
Mar 30, 2021 | 3.950 | 4.070 | 3.730 | 3.990 | 1,024,162 | +0.05(+1.27%) |
Mar 29, 2021 | 4.180 | 4.250 | 3.870 | 3.940 | 1,062,550 | -0.25(-5.97%) |
Mar 26, 2021 | 4.250 | 4.440 | 3.970 | 4.190 | 1,101,300 | -0.02(-0.48%) |
Mar 25, 2021 | 3.990 | 4.300 | 3.920 | 4.210 | 1,138,528 | +0.12(+2.93%) |
Mar 24, 2021 | 4.490 | 4.570 | 4.030 | 4.090 | 1,345,283 | -0.36(-8.09%) |
Mar 23, 2021 | 4.770 | 4.770 | 4.400 | 4.450 | 848,748 | -0.28(-5.92%) |
Mar 22, 2021 | 4.880 | 4.960 | 4.640 | 4.730 | 845,182 | -0.11(-2.27%) |
Mar 19, 2021 | 4.570 | 4.920 | 4.405 | 4.840 | 2,107,900 | +0.44(+10.00%) |
Mar 18, 2021 | 4.700 | 4.980 | 4.390 | 4.400 | 1,374,440 | -0.30(-6.38%) |
Mar 17, 2021 | 4.460 | 4.900 | 4.310 | 4.700 | 1,595,248 | -0.06(-1.26%) |
Mar 16, 2021 | 4.880 | 4.890 | 4.600 | 4.760 | 1,789,740 | -0.13(-2.66%) |
Mar 15, 2021 | 4.760 | 5.060 | 4.660 | 4.890 | 1,837,602 | -0.03(-0.61%) |
Mar 12, 2021 | 4.960 | 5.000 | 4.730 | 4.920 | 1,292,200 | -0.15(-2.96%) |
Mar 11, 2021 | 4.880 | 5.240 | 4.750 | 5.070 | 1,721,550 | +0.46(+9.98%) |
Mar 10, 2021 | 4.860 | 5.040 | 4.470 | 4.610 | 1,501,967 | -0.13(-2.74%) |
Mar 09, 2021 | 4.250 | 5.090 | 4.200 | 4.740 | 2,396,863 | +0.79(+20.00%) |
Mar 08, 2021 | 4.410 | 4.470 | 3.910 | 3.950 | 1,354,219 | -0.22(-5.28%) |
Mar 05, 2021 | 4.210 | 4.300 | 3.700 | 4.170 | 2,615,000 | +0.04(+0.97%) |
Mar 04, 2021 | 4.930 | 5.070 | 3.890 | 4.130 | 3,494,905 | -0.97(-19.02%) |
Mar 03, 2021 | 5.290 | 5.440 | 5.030 | 5.100 | 1,165,082 | -0.20(-3.77%) |
Mar 02, 2021 | 5.530 | 5.592 | 5.250 | 5.300 | 1,129,302 | -0.17(-3.11%) |
Mar 01, 2021 | 5.310 | 5.640 | 5.310 | 5.470 | 1,205,413 | +0.36(+7.05%) |
Feb 26, 2021 | 5.060 | 5.360 | 4.800 | 5.110 | 1,455,200 | -0.01(-0.20%) |
Feb 25, 2021 | 5.640 | 5.700 | 4.980 | 5.120 | 2,254,184 | -0.49(-8.73%) |
Feb 24, 2021 | 5.760 | 5.890 | 5.500 | 5.610 | 2,131,658 | -0.01(-0.18%) |
Feb 23, 2021 | 5.500 | 5.810 | 5.010 | 5.620 | 2,697,388 | -0.52(-8.47%) |
Feb 22, 2021 | 6.340 | 6.630 | 6.100 | 6.140 | 1,627,681 | -0.54(-8.08%) |
Feb 19, 2021 | 6.460 | 7.000 | 6.450 | 6.680 | 2,099,800 | +0.44(+7.05%) |
Feb 18, 2021 | 6.400 | 6.620 | 6.060 | 6.240 | 2,447,392 | -0.69(-9.96%) |
Feb 17, 2021 | 7.060 | 7.160 | 6.640 | 6.930 | 1,771,015 | -0.31(-4.28%) |
Feb 16, 2021 | 7.200 | 7.730 | 7.050 | 7.240 | 3,398,628 | +0.61(+9.20%) |
Feb 12, 2021 | 6.900 | 7.000 | 6.420 | 6.630 | 2,781,900 | -0.35(-5.01%) |
Feb 11, 2021 | 7.180 | 7.470 | 6.870 | 6.980 | 1,933,066 | -0.09(-1.27%) |
Feb 10, 2021 | 7.540 | 7.550 | 6.830 | 7.070 | 2,652,344 | -0.47(-6.23%) |
Feb 09, 2021 | 7.510 | 8.330 | 7.260 | 7.540 | 3,271,310 | +0.04(+0.53%) |
Feb 08, 2021 | 7.550 | 7.630 | 7.090 | 7.500 | 2,568,052 | +0.09(+1.21%) |
Feb 05, 2021 | 6.610 | 7.810 | 6.330 | 7.410 | 3,436,300 | +0.91(+14.00%) |
Feb 04, 2021 | 6.480 | 6.570 | 6.310 | 6.500 | 1,165,001 | +0.18(+2.85%) |
Feb 03, 2021 | 6.750 | 6.960 | 6.200 | 6.320 | 1,548,315 | -0.23(-3.51%) |
Feb 02, 2021 | 5.850 | 7.010 | 5.810 | 6.550 | 4,245,104 | +0.77(+13.32%) |
Feb 01, 2021 | 5.750 | 5.920 | 5.470 | 5.780 | 1,293,845 | +0.11(+1.94%) |
Jan 29, 2021 | 5.790 | 6.060 | 5.610 | 5.670 | 1,334,600 | -0.12(-2.07%) |
Jan 28, 2021 | 5.550 | 6.060 | 5.500 | 5.790 | 1,376,013 | +0.17(+3.02%) |
Jan 27, 2021 | 5.800 | 6.090 | 5.440 | 5.620 | 3,370,511 | -0.58(-9.35%) |
Jan 26, 2021 | 6.450 | 6.530 | 6.160 | 6.200 | 1,859,220 | -0.19(-2.97%) |
Jan 25, 2021 | 6.560 | 6.750 | 6.100 | 6.390 | 2,692,956 | -0.21(-3.18%) |
Jan 22, 2021 | 6.500 | 6.730 | 6.300 | 6.600 | 1,757,800 | -0.01(-0.15%) |
Jan 21, 2021 | 6.460 | 6.850 | 6.070 | 6.610 | 2,489,372 | +0.24(+3.77%) |
Jan 20, 2021 | 6.500 | 6.920 | 6.010 | 6.370 | 4,116,033 | +0.09(+1.43%) |
Jan 19, 2021 | 6.000 | 6.740 | 5.920 | 6.280 | 6,317,187 | +0.97(+18.27%) |
Jan 15, 2021 | 5.390 | 5.430 | 4.960 | 5.310 | 2,336,900 | -0.06(-1.12%) |
Jan 14, 2021 | 5.370 | 5.460 | 4.780 | 5.370 | 3,301,732 | +0.06(+1.13%) |
Jan 13, 2021 | 4.540 | 5.490 | 4.520 | 5.310 | 4,724,106 | +0.72(+15.69%) |
Jan 12, 2021 | 4.680 | 4.740 | 4.280 | 4.590 | 2,729,593 | +0.02(+0.44%) |
Jan 11, 2021 | 4.860 | 4.910 | 4.330 | 4.570 | 2,835,370 | -0.20(-4.19%) |
Jan 08, 2021 | 4.000 | 5.075 | 3.990 | 4.770 | 7,801,600 | +0.86(+21.99%) |
Jan 07, 2021 | 3.760 | 3.960 | 3.700 | 3.910 | 2,424,111 | +0.20(+5.39%) |
Jan 06, 2021 | 3.880 | 3.920 | 3.370 | 3.710 | 3,757,189 | -0.01(-0.27%) |
Jan 05, 2021 | 3.110 | 4.150 | 3.020 | 3.720 | 8,120,170 | +0.61(+19.61%) |
Jan 04, 2021 | 2.750 | 3.250 | 2.670 | 3.110 | 3,663,289 | +0.46(+17.36%) |
Dec 31, 2020 | 2.650 | 2.650 | 2.650 | 1,316,504 | -0.05(-1.85%) | |
Dec 30, 2020 | 2.640 | 2.790 | 2.610 | 2.700 | 1,316,504 | +0.06(+2.27%) |
Dec 29, 2020 | 2.890 | 3.090 | 2.600 | 2.640 | 3,407,017 | -0.06(-2.22%) |
Dec 28, 2020 | 2.490 | 2.830 | 2.460 | 2.700 | 3,479,585 | +0.27(+11.11%) |
Dec 24, 2020 | 2.540 | 2.570 | 2.415 | 2.430 | 641,000 | -0.08(-3.19%) |
Dec 23, 2020 | 2.430 | 2.600 | 2.420 | 2.510 | 1,977,607 | +0.08(+3.29%) |
Dec 22, 2020 | 2.450 | 2.500 | 2.350 | 2.430 | 994,522 | +0.01(+0.41%) |
Dec 21, 2020 | 2.250 | 2.540 | 2.210 | 2.420 | 2,322,027 | +0.13(+5.68%) |
Dec 18, 2020 | 2.350 | 2.480 | 2.290 | 2.290 | 2,494,200 | -0.04(-1.72%) |
Dec 17, 2020 | 2.190 | 2.350 | 2.170 | 2.330 | 1,872,519 | +0.19(+8.88%) |
Dec 16, 2020 | 2.220 | 2.230 | 2.140 | 2.140 | 501,130 | -0.06(-2.73%) |
Dec 15, 2020 | 2.170 | 2.210 | 2.140 | 2.200 | 569,554 | +0.06(+2.80%) |
Dec 14, 2020 | 2.200 | 2.220 | 2.130 | 2.140 | 528,656 | -0.01(-0.47%) |
Dec 11, 2020 | 2.130 | 2.210 | 2.110 | 2.150 | 898,200 | +0.03(+1.42%) |
Dec 10, 2020 | 2.160 | 2.210 | 2.090 | 2.120 | 1,587,429 | -0.04(-1.85%) |
Dec 09, 2020 | 2.220 | 2.220 | 2.130 | 2.160 | 1,048,438 | -0.06(-2.70%) |
Dec 08, 2020 | 2.210 | 2.220 | 2.140 | 2.220 | 823,704 | +0.01(+0.45%) |
Dec 07, 2020 | 2.220 | 2.240 | 2.180 | 2.210 | 664,735 | +0.02(+0.91%) |
Dec 04, 2020 | 2.240 | 2.285 | 2.140 | 2.190 | 1,310,300 | -0.07(-3.10%) |
Dec 03, 2020 | 2.210 | 2.270 | 2.140 | 2.260 | 1,012,523 | +0.07(+3.20%) |
Dec 02, 2020 | 2.210 | 2.230 | 2.120 | 2.190 | 2,201,235 | -0.04(-1.79%) |
Dec 01, 2020 | 2.230 | 2.280 | 2.190 | 2.230 | 1,249,116 | +0.01(+0.45%) |
Nov 30, 2020 | 2.280 | 2.310 | 2.200 | 2.220 | 981,527 | -0.06(-2.63%) |
Nov 27, 2020 | 2.230 | 2.310 | 2.220 | 2.280 | 643,200 | +0.07(+3.17%) |
Nov 25, 2020 | 2.170 | 2.240 | 2.170 | 2.210 | 519,200 | +0.04(+1.84%) |
Nov 24, 2020 | 2.240 | 2.250 | 2.170 | 2.170 | 975,053 | -0.06(-2.69%) |
Nov 23, 2020 | 2.290 | 2.320 | 2.210 | 2.230 | 1,093,517 | -0.06(-2.62%) |
Nov 20, 2020 | 2.300 | 2.320 | 2.265 | 2.290 | 517,900 | -0.04(-1.72%) |
Nov 19, 2020 | 2.320 | 2.340 | 2.240 | 2.330 | 743,139 | -0.02(-0.85%) |
Nov 18, 2020 | 2.270 | 2.370 | 2.260 | 2.350 | 637,379 | +0.08(+3.52%) |
Nov 17, 2020 | 2.300 | 2.310 | 2.250 | 2.270 | 791,774 | -0.04(-1.73%) |
Nov 16, 2020 | 2.300 | 2.340 | 2.290 | 2.310 | 782,978 | -0.02(-0.86%) |
Nov 13, 2020 | 2.390 | 2.475 | 2.300 | 2.330 | 622,400 | -0.07(-2.92%) |
Nov 12, 2020 | 2.380 | 2.420 | 2.340 | 2.400 | 564,259 | +0.03(+1.27%) |
Nov 11, 2020 | 2.380 | 2.410 | 2.270 | 2.370 | 806,542 | -0.01(-0.42%) |
Nov 10, 2020 | 2.400 | 2.440 | 2.330 | 2.380 | 944,148 | +0.05(+2.15%) |
Nov 09, 2020 | 2.400 | 2.410 | 2.290 | 2.330 | 971,060 | +0.02(+0.87%) |
Nov 06, 2020 | 2.340 | 2.350 | 2.240 | 2.310 | 884,900 | -0.06(-2.53%) |
Nov 05, 2020 | 2.370 | 2.450 | 2.320 | 2.370 | 774,598 | +0.00(+0.00%) |
Nov 04, 2020 | 2.400 | 2.420 | 2.310 | 2.370 | 406,656 | -0.02(-0.84%) |
Nov 03, 2020 | 2.280 | 2.420 | 2.280 | 2.390 | 704,368 | +0.13(+5.75%) |
Nov 02, 2020 | 2.350 | 2.360 | 2.250 | 2.260 | 526,548 | -0.03(-1.31%) |
Oct 30, 2020 | 2.320 | 2.340 | 2.220 | 2.290 | 566,800 | -0.07(-2.97%) |
Oct 29, 2020 | 2.220 | 2.380 | 2.170 | 2.360 | 997,945 | +0.19(+8.76%) |
Oct 28, 2020 | 2.230 | 2.240 | 2.130 | 2.170 | 767,424 | -0.11(-4.82%) |
Oct 27, 2020 | 2.380 | 2.400 | 2.220 | 2.280 | 592,875 | -0.07(-2.98%) |
Oct 26, 2020 | 2.330 | 2.390 | 2.260 | 2.350 | 646,204 | +0.01(+0.43%) |
Oct 23, 2020 | 2.380 | 2.410 | 2.320 | 2.340 | 557,300 | -0.01(-0.43%) |
Oct 22, 2020 | 2.430 | 2.440 | 2.320 | 2.350 | 559,744 | -0.05(-2.08%) |
Oct 21, 2020 | 2.440 | 2.480 | 2.350 | 2.400 | 473,180 | -0.05(-2.04%) |
Oct 20, 2020 | 2.470 | 2.485 | 2.370 | 2.450 | 681,351 | +0.00(+0.00%) |
Oct 19, 2020 | 2.490 | 2.500 | 2.390 | 2.450 | 666,669 | +0.02(+0.82%) |
Oct 16, 2020 | 2.480 | 2.500 | 2.400 | 2.430 | 484,100 | -0.08(-3.19%) |
Oct 15, 2020 | 2.500 | 2.510 | 2.380 | 2.510 | 712,677 | +0.02(+0.80%) |
Oct 14, 2020 | 2.700 | 2.730 | 2.470 | 2.490 | 849,723 | -0.21(-7.78%) |
Oct 13, 2020 | 2.710 | 2.770 | 2.670 | 2.700 | 957,262 | +0.02(+0.75%) |
Oct 12, 2020 | 2.640 | 2.800 | 2.630 | 2.680 | 1,190,696 | +0.07(+2.68%) |
Oct 09, 2020 | 2.630 | 2.710 | 2.580 | 2.610 | 1,066,800 | +0.02(+0.77%) |
Oct 08, 2020 | 2.600 | 2.690 | 2.530 | 2.590 | 958,256 | +0.02(+0.78%) |
Oct 07, 2020 | 2.610 | 2.640 | 2.460 | 2.570 | 1,294,447 | +0.15(+6.20%) |
Oct 06, 2020 | 2.500 | 2.720 | 2.400 | 2.420 | 3,776,675 | -0.05(-2.02%) |
Oct 05, 2020 | 2.360 | 2.520 | 2.360 | 2.470 | 676,208 | +0.11(+4.66%) |
Oct 02, 2020 | 2.370 | 2.440 | 2.305 | 2.360 | 667,600 | -0.12(-4.84%) |
Oct 01, 2020 | 2.490 | 2.500 | 2.300 | 2.480 | 965,000 | +0.10(+4.20%) |
Sep 30, 2020 | 2.760 | 2.760 | 2.370 | 2.380 | 1,920,254 | -0.33(-12.18%) |
Sep 29, 2020 | 2.470 | 2.800 | 2.380 | 2.710 | 2,709,503 | +0.25(+10.16%) |
Sep 28, 2020 | 2.290 | 2.490 | 2.260 | 2.460 | 979,181 | +0.22(+9.82%) |
Sep 25, 2020 | 2.180 | 2.260 | 2.174 | 2.240 | 439,300 | +0.03(+1.36%) |
Sep 24, 2020 | 2.150 | 2.290 | 2.110 | 2.210 | 659,931 | +0.08(+3.76%) |
Sep 23, 2020 | 2.350 | 2.380 | 2.110 | 2.130 | 928,654 | -0.21(-8.97%) |
Sep 22, 2020 | 2.370 | 2.440 | 2.300 | 2.340 | 401,128 | -0.03(-1.27%) |
Sep 21, 2020 | 2.530 | 2.590 | 2.340 | 2.370 | 619,937 | -0.13(-5.20%) |
Sep 18, 2020 | 2.460 | 2.530 | 2.375 | 2.500 | 778,300 | +0.06(+2.46%) |
Sep 17, 2020 | 2.340 | 2.460 | 2.320 | 2.440 | 440,685 | +0.04(+1.67%) |
Sep 16, 2020 | 2.400 | 2.440 | 2.310 | 2.400 | 512,809 | +0.02(+0.84%) |
Sep 15, 2020 | 2.350 | 2.440 | 2.300 | 2.380 | 536,873 | +0.03(+1.28%) |
Sep 14, 2020 | 2.390 | 2.390 | 2.290 | 2.350 | 543,316 | +0.02(+0.86%) |
Sep 11, 2020 | 2.370 | 2.395 | 2.260 | 2.330 | 623,100 | -0.04(-1.69%) |
Sep 10, 2020 | 2.350 | 2.390 | 2.230 | 2.370 | 779,588 | +0.06(+2.60%) |
Sep 09, 2020 | 2.200 | 2.340 | 2.180 | 2.310 | 907,042 | +0.13(+5.96%) |
Sep 08, 2020 | 2.350 | 2.350 | 2.170 | 2.180 | 1,075,324 | -0.13(-5.63%) |
Sep 04, 2020 | 2.360 | 2.370 | 2.200 | 2.310 | 1,040,100 | -0.06(-2.53%) |
Sep 03, 2020 | 2.550 | 2.570 | 2.310 | 2.370 | 1,359,444 | -0.18(-7.06%) |
Sep 02, 2020 | 2.600 | 2.650 | 2.500 | 2.550 | 762,722 | -0.06(-2.30%) |
Sep 01, 2020 | 2.680 | 2.720 | 2.570 | 2.610 | 950,255 | -0.06(-2.25%) |
Aug 31, 2020 | 2.590 | 2.780 | 2.550 | 2.670 | 988,381 | +0.06(+2.30%) |
Aug 28, 2020 | 2.690 | 2.691 | 2.550 | 2.610 | 698,000 | -0.02(-0.76%) |
Aug 27, 2020 | 2.750 | 2.750 | 2.570 | 2.630 | 1,090,063 | -0.11(-4.01%) |
Aug 26, 2020 | 2.590 | 2.760 | 2.590 | 2.740 | 807,036 | +0.09(+3.40%) |
Aug 25, 2020 | 2.650 | 2.670 | 2.520 | 2.650 | 1,048,957 | -0.02(-0.75%) |
Aug 24, 2020 | 2.850 | 2.890 | 2.610 | 2.670 | 1,141,236 | -0.14(-4.98%) |
Aug 21, 2020 | 2.850 | 2.960 | 2.800 | 2.810 | 1,209,400 | -0.06(-2.09%) |
Aug 20, 2020 | 2.890 | 2.890 | 2.750 | 2.870 | 963,614 | +0.00(+0.00%) |
Aug 19, 2020 | 2.800 | 2.980 | 2.620 | 2.870 | 1,959,149 | -0.02(-0.69%) |
Aug 18, 2020 | 3.000 | 3.010 | 2.720 | 2.890 | 7,856,657 | +0.25(+9.47%) |
Aug 17, 2020 | 2.540 | 2.700 | 2.380 | 2.640 | 1,645,708 | +0.10(+3.94%) |
Aug 14, 2020 | 2.600 | 2.690 | 2.450 | 2.540 | 1,099,400 | -0.06(-2.31%) |
Aug 13, 2020 | 2.410 | 2.650 | 2.400 | 2.600 | 634,184 | +0.17(+7.00%) |
Aug 12, 2020 | 2.400 | 2.490 | 2.400 | 2.430 | 453,210 | +0.02(+0.83%) |
Aug 11, 2020 | 2.560 | 2.574 | 2.400 | 2.410 | 745,995 | -0.16(-6.23%) |
Aug 10, 2020 | 2.590 | 2.610 | 2.485 | 2.570 | 511,980 | -0.01(-0.39%) |
Aug 07, 2020 | 2.700 | 2.700 | 2.410 | 2.580 | 910,700 | -0.10(-3.73%) |
Aug 06, 2020 | 2.780 | 2.790 | 2.520 | 2.680 | 629,245 | +0.07(+2.68%) |
Aug 05, 2020 | 2.920 | 2.970 | 2.570 | 2.610 | 1,341,879 | -0.29(-10.00%) |
Aug 04, 2020 | 2.880 | 2.980 | 2.820 | 2.900 | 792,485 | +0.05(+1.75%) |
Aug 03, 2020 | 2.820 | 2.940 | 2.780 | 2.850 | 755,696 | +0.09(+3.26%) |
Jul 31, 2020 | 2.820 | 2.920 | 2.650 | 2.760 | 1,081,500 | -0.09(-3.16%) |
Jul 30, 2020 | 2.440 | 2.900 | 2.410 | 2.850 | 1,951,784 | +0.43(+17.77%) |
Jul 29, 2020 | 2.430 | 2.450 | 2.370 | 2.420 | 317,401 | -0.02(-0.82%) |
Jul 28, 2020 | 2.500 | 2.500 | 2.360 | 2.440 | 324,552 | -0.06(-2.40%) |
Jul 27, 2020 | 2.360 | 2.500 | 2.350 | 2.500 | 671,418 | +0.16(+6.84%) |
Jul 24, 2020 | 2.340 | 2.390 | 2.260 | 2.340 | 293,000 | +0.00(+0.00%) |
Jul 23, 2020 | 2.340 | 2.415 | 2.260 | 2.340 | 373,623 | -0.05(-2.09%) |
Jul 22, 2020 | 2.410 | 2.470 | 2.330 | 2.390 | 379,238 | -0.05(-2.05%) |
Jul 21, 2020 | 2.450 | 2.520 | 2.400 | 2.440 | 373,909 | +0.02(+0.83%) |
Jul 20, 2020 | 2.340 | 2.450 | 2.340 | 2.420 | 554,042 | +0.08(+3.42%) |
Jul 17, 2020 | 2.300 | 2.390 | 2.260 | 2.340 | 578,700 | +0.04(+1.74%) |
Jul 16, 2020 | 2.340 | 2.340 | 2.250 | 2.300 | 363,058 | -0.04(-1.71%) |
Jul 15, 2020 | 2.310 | 2.380 | 2.270 | 2.340 | 441,255 | +0.07(+3.08%) |
Jul 14, 2020 | 2.270 | 2.330 | 2.200 | 2.270 | 427,362 | +0.00(+0.00%) |
Jul 13, 2020 | 2.350 | 2.390 | 2.260 | 2.270 | 787,641 | -0.04(-1.52%) |
Jul 10, 2020 | 2.380 | 2.440 | 2.270 | 2.305 | 582,600 | +0.01(+0.22%) |
Jul 09, 2020 | 2.430 | 2.440 | 2.260 | 2.300 | 630,954 | -0.12(-4.96%) |
Jul 08, 2020 | 2.440 | 2.505 | 2.390 | 2.420 | 341,707 | -0.03(-1.22%) |
Jul 07, 2020 | 2.550 | 2.550 | 2.420 | 2.450 | 574,261 | -0.10(-3.92%) |
Jul 06, 2020 | 2.520 | 2.600 | 2.470 | 2.550 | 819,338 | +0.08(+3.24%) |
Jul 02, 2020 | 2.380 | 2.480 | 2.345 | 2.470 | 613,200 | +0.13(+5.56%) |
Jul 01, 2020 | 2.340 | 2.370 | 2.190 | 2.340 | 786,089 | +0.01(+0.43%) |
Jun 30, 2020 | 2.360 | 2.420 | 2.260 | 2.330 | 715,586 | -0.05(-2.10%) |
Jun 29, 2020 | 2.560 | 2.600 | 2.290 | 2.380 | 988,050 | -0.12(-4.80%) |
Jun 26, 2020 | 2.500 | 2.600 | 2.470 | 2.500 | 6,608,400 | -0.04(-1.57%) |
Jun 25, 2020 | 2.520 | 2.650 | 2.440 | 2.540 | 792,636 | +0.00(+0.00%) |
Jun 24, 2020 | 2.520 | 2.630 | 2.360 | 2.540 | 1,054,391 | -0.02(-0.78%) |
Jun 23, 2020 | 2.590 | 2.720 | 2.530 | 2.560 | 786,755 | -0.02(-0.78%) |
Jun 22, 2020 | 2.530 | 2.650 | 2.520 | 2.580 | 604,519 | -0.03(-1.15%) |
Jun 19, 2020 | 2.620 | 2.620 | 2.500 | 2.610 | 730,900 | +0.05(+1.95%) |
Jun 18, 2020 | 2.580 | 2.640 | 2.500 | 2.560 | 447,506 | +0.01(+0.39%) |
Jun 17, 2020 | 2.630 | 2.670 | 2.510 | 2.550 | 540,431 | -0.07(-2.67%) |
Jun 16, 2020 | 2.680 | 2.700 | 2.550 | 2.620 | 557,065 | +0.06(+2.34%) |
Jun 15, 2020 | 2.560 | 2.680 | 2.450 | 2.560 | 659,132 | +0.00(+0.00%) |
Jun 12, 2020 | 2.670 | 2.680 | 2.460 | 2.560 | 703,100 | +0.11(+4.49%) |
Jun 11, 2020 | 2.590 | 2.750 | 2.450 | 2.450 | 697,536 | -0.24(-8.92%) |
Jun 10, 2020 | 2.930 | 2.950 | 2.460 | 2.690 | 1,179,067 | -0.26(-8.81%) |
Jun 09, 2020 | 2.740 | 3.070 | 2.720 | 2.950 | 1,750,397 | +0.22(+8.06%) |
Jun 08, 2020 | 2.570 | 2.850 | 2.560 | 2.730 | 1,289,772 | +0.21(+8.33%) |
Jun 05, 2020 | 2.390 | 2.530 | 2.360 | 2.520 | 847,800 | +0.15(+6.33%) |
Jun 04, 2020 | 2.440 | 2.440 | 2.290 | 2.370 | 575,291 | -0.06(-2.47%) |
Jun 03, 2020 | 2.400 | 2.500 | 2.350 | 2.430 | 768,168 | +0.09(+3.85%) |
Jun 02, 2020 | 2.320 | 2.400 | 2.260 | 2.340 | 724,522 | +0.07(+3.08%) |
Jun 01, 2020 | 2.200 | 2.330 | 2.160 | 2.270 | 537,701 | +0.04(+1.79%) |
May 29, 2020 | 2.240 | 2.247 | 2.150 | 2.230 | 438,300 | +0.00(+0.00%) |
May 28, 2020 | 2.280 | 2.370 | 2.220 | 2.230 | 513,413 | -0.05(-2.19%) |
May 27, 2020 | 2.260 | 2.280 | 2.120 | 2.280 | 498,641 | +0.03(+1.33%) |
May 26, 2020 | 2.290 | 2.290 | 2.170 | 2.250 | 546,531 | +0.08(+3.69%) |
May 22, 2020 | 2.190 | 2.200 | 2.143 | 2.170 | 390,700 | -0.03(-1.36%) |
May 21, 2020 | 2.250 | 2.270 | 2.180 | 2.200 | 493,463 | -0.05(-2.22%) |
May 20, 2020 | 2.190 | 2.270 | 2.180 | 2.250 | 427,328 | +0.08(+3.69%) |
May 19, 2020 | 2.220 | 2.290 | 2.150 | 2.170 | 543,387 | -0.03(-1.36%) |
May 18, 2020 | 2.310 | 2.380 | 2.170 | 2.200 | 890,078 | -0.06(-2.65%) |
May 15, 2020 | 2.210 | 2.320 | 2.160 | 2.260 | 547,200 | -0.01(-0.44%) |
May 14, 2020 | 2.120 | 2.290 | 2.010 | 2.270 | 788,398 | +0.17(+8.10%) |
May 13, 2020 | 2.470 | 2.500 | 2.000 | 2.100 | 2,030,818 | -0.35(-14.29%) |
May 12, 2020 | 2.530 | 2.600 | 2.450 | 2.450 | 703,649 | -0.09(-3.54%) |
May 11, 2020 | 2.640 | 2.720 | 2.500 | 2.540 | 1,002,636 | -0.07(-2.68%) |
May 08, 2020 | 2.500 | 2.640 | 2.491 | 2.610 | 870,200 | +0.17(+6.97%) |
May 07, 2020 | 2.360 | 2.520 | 2.340 | 2.440 | 783,437 | +0.03(+1.24%) |
May 06, 2020 | 2.520 | 2.620 | 2.330 | 2.410 | 904,820 | -0.11(-4.37%) |
May 05, 2020 | 2.660 | 2.700 | 2.500 | 2.520 | 1,057,922 | -0.10(-3.82%) |
May 04, 2020 | 2.380 | 2.630 | 2.340 | 2.620 | 919,695 | +0.23(+9.62%) |
May 01, 2020 | 2.490 | 2.500 | 2.280 | 2.390 | 885,400 | -0.12(-4.78%) |
Apr 30, 2020 | 2.650 | 2.650 | 2.460 | 2.510 | 929,273 | -0.11(-4.20%) |
Apr 29, 2020 | 2.520 | 2.720 | 2.430 | 2.620 | 1,366,175 | +0.13(+5.22%) |
Apr 28, 2020 | 2.760 | 2.870 | 2.380 | 2.490 | 2,163,268 | -0.13(-4.96%) |
Apr 27, 2020 | 2.450 | 2.650 | 2.350 | 2.620 | 2,838,369 | +0.31(+13.42%) |
Apr 24, 2020 | 2.020 | 2.390 | 1.950 | 2.310 | 1,762,400 | +0.32(+16.08%) |
Apr 23, 2020 | 1.790 | 2.030 | 1.780 | 1.990 | 1,569,273 | +0.20(+11.17%) |
Apr 22, 2020 | 1.870 | 1.870 | 1.750 | 1.790 | 589,311 | -0.01(-0.56%) |
Apr 21, 2020 | 1.820 | 1.870 | 1.700 | 1.800 | 772,275 | -0.03(-1.64%) |
Apr 20, 2020 | 1.780 | 1.840 | 1.690 | 1.830 | 979,289 | +0.13(+7.65%) |
Apr 17, 2020 | 1.880 | 1.900 | 1.650 | 1.700 | 889,900 | -0.08(-4.49%) |
Apr 16, 2020 | 1.880 | 1.900 | 1.720 | 1.780 | 877,886 | +0.04(+2.30%) |
Apr 15, 2020 | 1.500 | 1.750 | 1.490 | 1.740 | 914,958 | +0.25(+16.78%) |
Apr 14, 2020 | 1.850 | 2.000 | 1.480 | 1.490 | 2,713,262 | -0.16(-9.70%) |
Apr 13, 2020 | 1.400 | 1.680 | 1.390 | 1.650 | 1,308,057 | +0.31(+23.13%) |
Apr 09, 2020 | 1.400 | 1.420 | 1.320 | 1.340 | 645,700 | -0.02(-1.47%) |
Apr 08, 2020 | 1.300 | 1.390 | 1.270 | 1.360 | 327,350 | +0.11(+8.80%) |
Apr 07, 2020 | 1.360 | 1.400 | 1.240 | 1.250 | 558,454 | -0.10(-7.41%) |
Apr 06, 2020 | 1.400 | 1.430 | 1.311 | 1.350 | 486,359 | +0.02(+1.50%) |
Apr 03, 2020 | 1.340 | 1.400 | 1.310 | 1.330 | 314,500 | +0.00(+0.00%) |
Apr 02, 2020 | 1.410 | 1.460 | 1.330 | 1.330 | 178,000 | -0.03(-2.21%) |