Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.740 | 1.810 | 1.720 | 1.750 | 4,779,983 | +0.02(+1.16%) |
Mar 30, 2021 | 1.750 | 1.780 | 1.650 | 1.730 | 5,441,883 | -0.02(-1.14%) |
Mar 29, 2021 | 1.830 | 1.850 | 1.710 | 1.750 | 6,774,034 | -0.12(-6.42%) |
Mar 26, 2021 | 1.750 | 1.870 | 1.740 | 1.870 | 8,809,900 | +0.16(+9.36%) |
Mar 25, 2021 | 1.800 | 1.870 | 1.700 | 1.710 | 27,056,776 | -0.62(-26.61%) |
Mar 24, 2021 | 2.580 | 2.590 | 2.310 | 2.330 | 2,566,747 | -0.24(-9.34%) |
Mar 23, 2021 | 2.640 | 2.640 | 2.540 | 2.570 | 1,494,712 | -0.13(-4.81%) |
Mar 22, 2021 | 2.740 | 2.750 | 2.640 | 2.700 | 1,099,477 | +0.02(+0.75%) |
Mar 19, 2021 | 2.720 | 2.790 | 2.680 | 2.680 | 1,597,000 | -0.04(-1.47%) |
Mar 18, 2021 | 2.820 | 2.870 | 2.720 | 2.720 | 1,341,537 | -0.16(-5.56%) |
Mar 17, 2021 | 2.740 | 2.880 | 2.690 | 2.880 | 2,109,457 | +0.05(+1.77%) |
Mar 16, 2021 | 2.800 | 2.860 | 2.740 | 2.830 | 2,174,035 | +0.02(+0.71%) |
Mar 15, 2021 | 2.880 | 2.890 | 2.780 | 2.810 | 2,583,576 | -0.05(-1.75%) |
Mar 12, 2021 | 2.760 | 2.870 | 2.670 | 2.860 | 2,830,500 | -0.01(-0.35%) |
Mar 11, 2021 | 2.710 | 2.940 | 2.580 | 2.870 | 5,511,418 | +0.17(+6.30%) |
Mar 10, 2021 | 2.600 | 3.180 | 2.530 | 2.700 | 18,512,324 | +0.43(+18.94%) |
Mar 09, 2021 | 2.240 | 2.370 | 2.210 | 2.270 | 3,561,339 | +0.06(+2.71%) |
Mar 08, 2021 | 2.230 | 2.330 | 2.170 | 2.210 | 4,633,884 | -0.07(-3.07%) |
Mar 05, 2021 | 2.410 | 2.470 | 2.010 | 2.280 | 15,720,200 | -0.99(-30.28%) |
Mar 04, 2021 | 3.650 | 3.770 | 3.200 | 3.270 | 4,014,554 | -0.33(-9.17%) |
Mar 03, 2021 | 3.950 | 3.950 | 3.520 | 3.600 | 2,687,292 | -0.35(-8.86%) |
Mar 02, 2021 | 3.850 | 4.030 | 3.740 | 3.950 | 2,530,263 | +0.11(+2.86%) |
Mar 01, 2021 | 4.000 | 4.090 | 3.810 | 3.840 | 1,882,511 | -0.03(-0.78%) |
Feb 26, 2021 | 3.910 | 4.040 | 3.780 | 3.870 | 2,534,000 | -0.14(-3.49%) |
Feb 25, 2021 | 4.200 | 4.210 | 3.960 | 4.010 | 2,258,713 | -0.19(-4.52%) |
Feb 24, 2021 | 4.190 | 4.350 | 4.160 | 4.200 | 2,095,220 | +0.11(+2.69%) |
Feb 23, 2021 | 4.150 | 4.210 | 3.710 | 4.090 | 4,436,723 | -0.35(-7.88%) |
Feb 22, 2021 | 4.700 | 4.750 | 4.260 | 4.440 | 4,902,686 | -0.18(-3.90%) |
Feb 19, 2021 | 4.810 | 4.940 | 4.510 | 4.620 | 4,270,100 | -0.12(-2.53%) |
Feb 18, 2021 | 4.570 | 5.000 | 4.410 | 4.740 | 6,280,347 | -0.14(-2.87%) |
Feb 17, 2021 | 4.010 | 5.530 | 3.980 | 4.880 | 23,750,384 | +0.87(+21.70%) |
Feb 16, 2021 | 4.210 | 4.210 | 3.930 | 4.010 | 3,532,928 | +0.06(+1.52%) |
Feb 12, 2021 | 3.820 | 4.250 | 3.780 | 3.950 | 4,933,300 | -0.05(-1.25%) |
Feb 11, 2021 | 3.530 | 4.120 | 3.460 | 4.000 | 8,895,979 | +0.47(+13.31%) |
Feb 10, 2021 | 3.690 | 3.720 | 3.320 | 3.530 | 3,877,384 | -0.09(-2.49%) |
Feb 09, 2021 | 3.680 | 3.770 | 3.550 | 3.620 | 3,721,977 | -0.13(-3.47%) |
Feb 08, 2021 | 3.480 | 3.760 | 3.400 | 3.750 | 5,344,637 | +0.36(+10.62%) |
Feb 05, 2021 | 3.456 | 3.470 | 3.340 | 3.390 | 3,125,600 | -0.06(-1.74%) |
Feb 04, 2021 | 3.370 | 3.470 | 3.230 | 3.450 | 3,687,103 | +0.20(+6.15%) |
Feb 03, 2021 | 3.230 | 3.480 | 3.200 | 3.250 | 9,320,336 | +0.23(+7.62%) |
Feb 02, 2021 | 3.090 | 3.090 | 2.890 | 3.020 | 3,357,288 | +0.06(+2.03%) |
Feb 01, 2021 | 2.830 | 3.200 | 2.750 | 2.960 | 9,004,776 | +0.33(+12.55%) |
Jan 29, 2021 | 2.750 | 2.780 | 2.580 | 2.630 | 2,938,700 | -0.02(-0.75%) |
Jan 28, 2021 | 2.730 | 2.740 | 2.560 | 2.650 | 4,542,457 | -0.01(-0.38%) |
Jan 27, 2021 | 2.730 | 2.820 | 2.640 | 2.660 | 3,150,465 | -0.19(-6.67%) |
Jan 26, 2021 | 2.950 | 2.970 | 2.820 | 2.850 | 2,129,978 | -0.08(-2.73%) |
Jan 25, 2021 | 2.920 | 3.090 | 2.870 | 2.930 | 3,762,281 | +0.10(+3.53%) |
Jan 22, 2021 | 2.780 | 2.920 | 2.750 | 2.830 | 2,341,300 | +0.02(+0.71%) |
Jan 21, 2021 | 2.740 | 2.830 | 2.660 | 2.810 | 2,535,591 | +0.10(+3.69%) |
Jan 20, 2021 | 2.700 | 2.760 | 2.660 | 2.710 | 1,695,376 | +0.02(+0.74%) |
Jan 19, 2021 | 2.760 | 2.860 | 2.670 | 2.690 | 3,486,188 | -0.03(-1.10%) |
Jan 15, 2021 | 2.685 | 2.768 | 2.580 | 2.720 | 2,347,000 | +0.06(+2.26%) |
Jan 14, 2021 | 2.670 | 2.790 | 2.630 | 2.660 | 2,108,817 | -0.05(-1.85%) |
Jan 13, 2021 | 2.750 | 2.750 | 2.640 | 2.710 | 1,611,034 | -0.02(-0.73%) |
Jan 12, 2021 | 2.760 | 2.800 | 2.600 | 2.730 | 2,413,787 | +0.02(+0.74%) |
Jan 11, 2021 | 2.550 | 2.820 | 2.480 | 2.710 | 5,848,958 | +0.16(+6.27%) |
Jan 08, 2021 | 2.550 | 2.590 | 2.430 | 2.550 | 2,138,400 | +0.02(+0.79%) |
Jan 07, 2021 | 2.520 | 2.620 | 2.490 | 2.530 | 1,379,231 | +0.04(+1.61%) |
Jan 06, 2021 | 2.500 | 2.640 | 2.460 | 2.490 | 2,883,774 | +0.03(+1.22%) |
Jan 05, 2021 | 2.550 | 2.551 | 2.460 | 2.460 | 1,367,589 | -0.09(-3.53%) |
Jan 04, 2021 | 2.410 | 2.570 | 2.370 | 2.550 | 2,581,477 | +0.14(+5.81%) |
Dec 31, 2020 | 2.410 | 2.410 | 2.410 | 2,424,418 | -0.02(-0.82%) | |
Dec 30, 2020 | 2.520 | 2.620 | 2.420 | 2.430 | 2,424,418 | -0.12(-4.71%) |
Dec 29, 2020 | 2.580 | 2.590 | 2.410 | 2.550 | 3,062,488 | -0.03(-1.16%) |
Dec 28, 2020 | 2.420 | 2.730 | 2.400 | 2.580 | 5,498,133 | +0.22(+9.32%) |
Dec 24, 2020 | 2.420 | 2.440 | 2.320 | 2.360 | 2,305,200 | -0.06(-2.48%) |
Dec 23, 2020 | 2.520 | 2.560 | 2.380 | 2.420 | 4,450,797 | +0.00(+0.00%) |
Dec 22, 2020 | 2.150 | 2.450 | 2.110 | 2.420 | 9,850,212 | +0.27(+12.56%) |
Dec 21, 2020 | 2.090 | 2.150 | 2.060 | 2.150 | 2,423,743 | +0.04(+1.90%) |
Dec 18, 2020 | 2.080 | 2.170 | 2.070 | 2.110 | 3,360,000 | +0.03(+1.69%) |
Dec 17, 2020 | 2.080 | 2.090 | 2.030 | 2.075 | 2,616,861 | +0.01(+0.24%) |
Dec 16, 2020 | 2.090 | 2.110 | 2.050 | 2.070 | 2,974,028 | -0.02(-0.96%) |
Dec 15, 2020 | 2.130 | 2.150 | 2.080 | 2.090 | 2,589,136 | -0.04(-1.88%) |
Dec 14, 2020 | 2.170 | 2.170 | 2.110 | 2.130 | 2,254,001 | -0.02(-0.93%) |
Dec 11, 2020 | 2.190 | 2.220 | 2.100 | 2.150 | 2,728,700 | +0.00(+0.00%) |
Dec 10, 2020 | 2.170 | 2.180 | 2.110 | 2.150 | 1,729,659 | -0.01(-0.46%) |
Dec 09, 2020 | 2.200 | 2.200 | 2.100 | 2.160 | 4,069,533 | -0.03(-1.37%) |
Dec 08, 2020 | 2.200 | 2.230 | 2.170 | 2.190 | 2,245,997 | -0.02(-0.90%) |
Dec 07, 2020 | 2.220 | 2.270 | 2.180 | 2.210 | 2,309,527 | -0.01(-0.45%) |
Dec 04, 2020 | 2.230 | 2.260 | 2.200 | 2.220 | 2,242,900 | +0.02(+0.91%) |
Dec 03, 2020 | 2.260 | 2.280 | 2.190 | 2.200 | 4,950,164 | +0.01(+0.46%) |
Dec 02, 2020 | 2.210 | 2.280 | 2.100 | 2.190 | 3,220,465 | +0.02(+0.92%) |
Dec 01, 2020 | 2.230 | 2.260 | 2.170 | 2.170 | 1,843,931 | -0.07(-3.13%) |
Nov 30, 2020 | 2.150 | 2.300 | 2.150 | 2.240 | 1,436,436 | -0.05(-2.18%) |
Nov 27, 2020 | 2.270 | 2.295 | 2.150 | 2.290 | 2,187,000 | +0.03(+1.33%) |
Nov 25, 2020 | 2.310 | 2.360 | 2.250 | 2.260 | 2,779,700 | -0.10(-4.24%) |
Nov 24, 2020 | 2.390 | 2.440 | 2.330 | 2.360 | 1,746,951 | -0.04(-1.67%) |
Nov 23, 2020 | 2.330 | 2.470 | 2.330 | 2.400 | 2,184,793 | +0.07(+3.00%) |
Nov 20, 2020 | 2.350 | 2.390 | 2.290 | 2.330 | 1,509,500 | +0.00(+0.00%) |
Nov 19, 2020 | 2.340 | 2.371 | 2.250 | 2.330 | 1,972,139 | +0.13(+5.91%) |
Nov 18, 2020 | 2.130 | 2.250 | 2.130 | 2.200 | 2,600,145 | +0.05(+2.33%) |
Nov 17, 2020 | 2.200 | 2.200 | 2.130 | 2.150 | 1,409,800 | -0.05(-2.27%) |
Nov 16, 2020 | 2.140 | 2.260 | 2.130 | 2.200 | 1,906,142 | +0.01(+0.46%) |
Nov 13, 2020 | 2.190 | 2.230 | 2.080 | 2.190 | 2,403,700 | +0.00(+0.00%) |
Nov 12, 2020 | 2.250 | 2.270 | 2.160 | 2.190 | 1,684,826 | -0.09(-3.95%) |
Nov 11, 2020 | 2.340 | 2.400 | 2.190 | 2.280 | 2,464,104 | -0.08(-3.39%) |
Nov 10, 2020 | 2.440 | 2.440 | 2.150 | 2.360 | 2,500,360 | +0.02(+0.85%) |
Nov 09, 2020 | 2.500 | 2.610 | 2.340 | 2.340 | 2,230,394 | -0.11(-4.49%) |
Nov 06, 2020 | 2.450 | 2.510 | 2.380 | 2.450 | 1,055,700 | -0.03(-1.21%) |
Nov 05, 2020 | 2.460 | 2.490 | 2.360 | 2.480 | 1,328,507 | +0.02(+0.81%) |
Nov 04, 2020 | 2.450 | 2.520 | 2.430 | 2.460 | 1,960,528 | +0.01(+0.41%) |
Nov 03, 2020 | 2.380 | 2.480 | 2.370 | 2.450 | 1,165,825 | +0.07(+2.94%) |
Nov 02, 2020 | 2.400 | 2.410 | 2.310 | 2.380 | 1,081,712 | +0.01(+0.42%) |
Oct 30, 2020 | 2.450 | 2.490 | 2.320 | 2.370 | 871,200 | -0.12(-4.82%) |
Oct 29, 2020 | 2.350 | 2.510 | 2.280 | 2.490 | 1,415,627 | +0.11(+4.62%) |
Oct 28, 2020 | 2.330 | 2.430 | 2.230 | 2.380 | 1,424,599 | -0.03(-1.24%) |
Oct 27, 2020 | 2.500 | 2.540 | 2.400 | 2.410 | 827,463 | -0.08(-3.21%) |
Oct 26, 2020 | 2.520 | 2.580 | 2.380 | 2.490 | 943,895 | -0.03(-1.19%) |
Oct 23, 2020 | 2.580 | 2.580 | 2.500 | 2.520 | 570,300 | -0.04(-1.56%) |
Oct 22, 2020 | 2.510 | 2.570 | 2.480 | 2.560 | 633,565 | +0.07(+2.81%) |
Oct 21, 2020 | 2.620 | 2.620 | 2.450 | 2.490 | 1,703,876 | -0.15(-5.68%) |
Oct 20, 2020 | 2.850 | 2.870 | 2.600 | 2.640 | 2,321,417 | -0.18(-6.38%) |
Oct 19, 2020 | 2.850 | 2.930 | 2.740 | 2.820 | 2,005,455 | -0.04(-1.40%) |
Oct 16, 2020 | 2.830 | 2.940 | 2.820 | 2.860 | 1,915,500 | -0.01(-0.35%) |
Oct 15, 2020 | 2.720 | 2.890 | 2.650 | 2.870 | 2,950,014 | +0.11(+3.99%) |
Oct 14, 2020 | 2.880 | 2.890 | 2.710 | 2.760 | 2,730,985 | -0.15(-5.15%) |
Oct 13, 2020 | 2.850 | 2.970 | 2.850 | 2.910 | 1,864,869 | +0.00(+0.00%) |
Oct 12, 2020 | 2.890 | 2.970 | 2.810 | 2.910 | 1,888,544 | +0.01(+0.34%) |
Oct 09, 2020 | 2.910 | 2.930 | 2.840 | 2.900 | 1,863,300 | -0.01(-0.34%) |
Oct 08, 2020 | 2.810 | 2.980 | 2.810 | 2.910 | 2,937,870 | +0.07(+2.46%) |
Oct 07, 2020 | 2.700 | 2.870 | 2.680 | 2.840 | 3,479,430 | +0.17(+6.37%) |
Oct 06, 2020 | 2.750 | 2.820 | 2.600 | 2.670 | 3,647,752 | -0.04(-1.48%) |
Oct 05, 2020 | 2.580 | 2.780 | 2.510 | 2.710 | 4,056,971 | +0.15(+5.86%) |
Oct 02, 2020 | 2.270 | 2.600 | 2.260 | 2.560 | 3,714,000 | +0.17(+7.11%) |
Oct 01, 2020 | 2.400 | 2.420 | 2.310 | 2.390 | 1,927,441 | +0.03(+1.27%) |
Sep 30, 2020 | 2.360 | 2.480 | 2.320 | 2.360 | 3,081,618 | -0.01(-0.42%) |
Sep 29, 2020 | 2.220 | 2.400 | 2.210 | 2.370 | 3,189,891 | +0.12(+5.33%) |
Sep 28, 2020 | 2.290 | 2.290 | 2.150 | 2.250 | 2,226,078 | +0.02(+0.90%) |
Sep 25, 2020 | 2.110 | 2.240 | 2.110 | 2.230 | 2,373,200 | +0.07(+3.24%) |
Sep 24, 2020 | 2.050 | 2.200 | 1.910 | 2.160 | 4,005,072 | +0.04(+1.89%) |
Sep 23, 2020 | 2.270 | 2.280 | 2.080 | 2.120 | 4,080,202 | -0.19(-8.23%) |
Sep 22, 2020 | 2.350 | 2.410 | 2.300 | 2.310 | 2,365,395 | -0.03(-1.28%) |
Sep 21, 2020 | 2.360 | 2.420 | 2.230 | 2.340 | 4,019,707 | -0.09(-3.70%) |
Sep 18, 2020 | 2.380 | 2.635 | 2.330 | 2.430 | 10,179,200 | +0.07(+2.97%) |
Sep 17, 2020 | 2.190 | 2.420 | 2.170 | 2.360 | 4,135,137 | +0.13(+5.83%) |
Sep 16, 2020 | 2.170 | 2.320 | 2.110 | 2.230 | 8,148,965 | +0.05(+2.29%) |
Sep 15, 2020 | 2.340 | 2.370 | 2.150 | 2.180 | 7,236,562 | -0.17(-7.23%) |
Sep 14, 2020 | 2.170 | 2.450 | 2.150 | 2.350 | 13,508,284 | +0.25(+11.90%) |
Sep 11, 2020 | 2.360 | 2.390 | 2.030 | 2.100 | 28,765,400 | -0.62(-22.79%) |
Sep 10, 2020 | 3.000 | 3.010 | 2.630 | 2.720 | 10,785,660 | -0.29(-9.63%) |
Sep 09, 2020 | 3.040 | 3.140 | 3.000 | 3.010 | 5,713,312 | -0.10(-3.22%) |
Sep 08, 2020 | 3.390 | 3.460 | 3.090 | 3.110 | 8,694,460 | -0.38(-10.89%) |
Sep 04, 2020 | 3.650 | 3.680 | 3.170 | 3.490 | 8,854,100 | -0.09(-2.51%) |
Sep 03, 2020 | 3.570 | 3.840 | 3.370 | 3.580 | 13,795,016 | +0.12(+3.47%) |
Sep 02, 2020 | 3.300 | 3.520 | 3.300 | 3.460 | 9,108,666 | +0.23(+7.12%) |
Sep 01, 2020 | 3.390 | 3.440 | 3.120 | 3.230 | 5,707,806 | -0.09(-2.71%) |
Aug 31, 2020 | 3.270 | 3.430 | 3.150 | 3.320 | 7,841,741 | +0.19(+6.07%) |
Aug 28, 2020 | 3.040 | 3.130 | 3.000 | 3.130 | 1,899,300 | +0.09(+2.96%) |
Aug 27, 2020 | 3.090 | 3.110 | 3.000 | 3.040 | 3,560,356 | -0.07(-2.25%) |
Aug 26, 2020 | 3.210 | 3.280 | 3.080 | 3.110 | 2,992,359 | -0.09(-2.81%) |
Aug 25, 2020 | 3.060 | 3.270 | 3.000 | 3.200 | 3,081,904 | +0.14(+4.58%) |
Aug 24, 2020 | 3.090 | 3.170 | 2.980 | 3.060 | 3,582,834 | +0.01(+0.33%) |
Aug 21, 2020 | 3.180 | 3.230 | 3.040 | 3.050 | 2,864,500 | -0.16(-4.98%) |
Aug 20, 2020 | 3.310 | 3.360 | 3.090 | 3.210 | 4,261,666 | -0.15(-4.46%) |
Aug 19, 2020 | 3.400 | 3.540 | 3.310 | 3.360 | 5,569,468 | +0.01(+0.30%) |
Aug 18, 2020 | 3.220 | 3.370 | 3.180 | 3.350 | 3,935,702 | +0.16(+5.02%) |
Aug 17, 2020 | 3.130 | 3.230 | 3.070 | 3.190 | 2,721,697 | +0.06(+1.92%) |
Aug 14, 2020 | 3.000 | 3.140 | 2.950 | 3.130 | 2,643,600 | +0.11(+3.64%) |
Aug 13, 2020 | 2.950 | 3.040 | 2.930 | 3.020 | 2,068,261 | +0.07(+2.37%) |
Aug 12, 2020 | 2.950 | 3.000 | 2.920 | 2.950 | 1,844,032 | +0.00(+0.00%) |
Aug 11, 2020 | 3.080 | 3.080 | 2.920 | 2.950 | 2,326,353 | -0.10(-3.28%) |
Aug 10, 2020 | 2.960 | 3.130 | 2.940 | 3.050 | 3,555,102 | +0.12(+4.10%) |
Aug 07, 2020 | 2.920 | 2.940 | 2.800 | 2.930 | 2,922,500 | +0.03(+1.03%) |
Aug 06, 2020 | 3.010 | 3.040 | 2.890 | 2.900 | 3,772,072 | -0.14(-4.61%) |
Aug 05, 2020 | 3.070 | 3.100 | 2.980 | 3.040 | 3,407,000 | -0.02(-0.65%) |
Aug 04, 2020 | 3.060 | 3.250 | 3.000 | 3.060 | 6,436,631 | -0.14(-4.38%) |
Aug 03, 2020 | 3.120 | 3.230 | 3.060 | 3.200 | 4,888,914 | +0.21(+7.02%) |
Jul 31, 2020 | 3.080 | 3.110 | 2.940 | 2.990 | 3,499,300 | -0.05(-1.64%) |
Jul 30, 2020 | 2.830 | 3.240 | 2.830 | 3.040 | 9,593,359 | +0.20(+7.04%) |
Jul 29, 2020 | 2.890 | 2.900 | 2.800 | 2.840 | 1,770,343 | -0.05(-1.73%) |
Jul 28, 2020 | 2.880 | 2.900 | 2.840 | 2.890 | 1,175,586 | +0.00(+0.00%) |
Jul 27, 2020 | 2.930 | 2.950 | 2.850 | 2.890 | 1,278,574 | -0.04(-1.37%) |
Jul 24, 2020 | 2.900 | 2.950 | 2.835 | 2.930 | 1,467,800 | +0.03(+1.03%) |
Jul 23, 2020 | 2.910 | 2.970 | 2.880 | 2.900 | 1,385,522 | -0.01(-0.34%) |
Jul 22, 2020 | 2.940 | 2.940 | 2.900 | 2.910 | 1,124,148 | -0.01(-0.34%) |
Jul 21, 2020 | 3.010 | 3.040 | 2.910 | 2.920 | 1,480,929 | -0.07(-2.34%) |
Jul 20, 2020 | 2.900 | 3.030 | 2.890 | 2.990 | 1,982,955 | +0.09(+3.10%) |
Jul 17, 2020 | 2.980 | 3.000 | 2.885 | 2.900 | 1,876,800 | -0.09(-3.01%) |
Jul 16, 2020 | 2.950 | 3.040 | 2.880 | 2.990 | 1,471,499 | +0.04(+1.36%) |
Jul 15, 2020 | 2.950 | 3.050 | 2.900 | 2.950 | 1,876,863 | +0.07(+2.43%) |
Jul 14, 2020 | 2.970 | 2.990 | 2.850 | 2.880 | 2,324,187 | -0.09(-3.03%) |
Jul 13, 2020 | 3.130 | 3.160 | 2.930 | 2.970 | 3,141,690 | -0.11(-3.57%) |
Jul 10, 2020 | 3.150 | 3.180 | 3.000 | 3.080 | 2,844,100 | -0.07(-2.22%) |
Jul 09, 2020 | 3.350 | 3.400 | 3.150 | 3.150 | 3,025,577 | -0.15(-4.55%) |
Jul 08, 2020 | 3.240 | 3.420 | 3.200 | 3.300 | 4,038,377 | +0.13(+4.10%) |
Jul 07, 2020 | 3.150 | 3.320 | 3.050 | 3.170 | 3,209,992 | +0.03(+0.96%) |
Jul 06, 2020 | 3.060 | 3.250 | 3.020 | 3.140 | 4,735,995 | +0.16(+5.37%) |
Jul 02, 2020 | 3.080 | 3.090 | 2.910 | 2.980 | 3,006,000 | -0.09(-2.93%) |
Jul 01, 2020 | 2.890 | 3.130 | 2.870 | 3.070 | 4,265,065 | +0.24(+8.48%) |
Jun 30, 2020 | 2.810 | 2.860 | 2.750 | 2.830 | 2,078,205 | +0.03(+1.07%) |
Jun 29, 2020 | 2.900 | 2.930 | 2.800 | 2.800 | 2,933,503 | -0.09(-3.11%) |
Jun 26, 2020 | 3.110 | 3.120 | 2.870 | 2.890 | 7,320,400 | -0.17(-5.56%) |
Jun 25, 2020 | 2.770 | 3.100 | 2.750 | 3.060 | 5,967,020 | +0.28(+10.07%) |
Jun 24, 2020 | 2.860 | 2.930 | 2.760 | 2.780 | 3,461,873 | -0.09(-3.14%) |
Jun 23, 2020 | 2.820 | 2.900 | 2.730 | 2.870 | 4,316,942 | +0.07(+2.50%) |
Jun 22, 2020 | 2.890 | 2.930 | 2.750 | 2.800 | 5,629,087 | -0.08(-2.78%) |
Jun 19, 2020 | 2.950 | 2.977 | 2.870 | 2.880 | 3,201,600 | -0.05(-1.71%) |
Jun 18, 2020 | 2.970 | 2.970 | 2.840 | 2.930 | 3,222,527 | +0.00(+0.00%) |
Jun 17, 2020 | 3.060 | 3.090 | 2.910 | 2.930 | 2,462,167 | -0.10(-3.30%) |
Jun 16, 2020 | 3.090 | 3.140 | 2.940 | 3.030 | 3,133,086 | +0.08(+2.71%) |
Jun 15, 2020 | 2.860 | 3.030 | 2.780 | 2.950 | 4,598,558 | +0.05(+1.72%) |
Jun 12, 2020 | 3.140 | 3.140 | 2.870 | 2.900 | 4,588,900 | +0.01(+0.35%) |
Jun 11, 2020 | 3.000 | 3.060 | 2.790 | 2.890 | 6,658,896 | -0.25(-7.96%) |
Jun 10, 2020 | 3.400 | 3.430 | 3.140 | 3.140 | 6,941,539 | -0.23(-6.82%) |
Jun 09, 2020 | 3.500 | 3.500 | 3.360 | 3.370 | 5,508,461 | -0.08(-2.32%) |
Jun 08, 2020 | 3.490 | 3.600 | 3.420 | 3.450 | 9,895,139 | +0.14(+4.23%) |
Jun 05, 2020 | 3.430 | 3.480 | 3.300 | 3.310 | 7,512,800 | +0.02(+0.61%) |
Jun 04, 2020 | 3.450 | 3.480 | 3.200 | 3.290 | 15,915,114 | -0.13(-3.80%) |
Jun 03, 2020 | 3.470 | 3.580 | 3.380 | 3.420 | 20,695,730 | -1.24(-26.61%) |
Jun 02, 2020 | 5.030 | 5.090 | 4.660 | 4.660 | 1,847,662 | -0.40(-7.91%) |
Jun 01, 2020 | 5.380 | 5.380 | 5.020 | 5.060 | 1,193,153 | -0.40(-7.33%) |
May 29, 2020 | 5.530 | 5.578 | 5.020 | 5.460 | 1,794,300 | -0.07(-1.27%) |
May 28, 2020 | 5.880 | 5.980 | 5.400 | 5.530 | 1,923,554 | -0.40(-6.75%) |
May 27, 2020 | 5.710 | 6.050 | 5.420 | 5.930 | 3,679,381 | +0.14(+2.42%) |
May 26, 2020 | 6.830 | 6.870 | 5.560 | 5.790 | 17,257,838 | +0.80(+16.03%) |
May 22, 2020 | 4.950 | 5.100 | 4.120 | 4.990 | 8,139,200 | +0.16(+3.31%) |
May 21, 2020 | 4.930 | 4.970 | 4.770 | 4.830 | 940,849 | -0.14(-2.82%) |
May 20, 2020 | 5.010 | 5.070 | 4.850 | 4.970 | 637,863 | +0.07(+1.43%) |
May 19, 2020 | 5.100 | 5.260 | 4.880 | 4.900 | 890,518 | -0.09(-1.80%) |
May 18, 2020 | 5.440 | 5.440 | 4.960 | 4.990 | 1,153,420 | -0.25(-4.77%) |
May 15, 2020 | 5.000 | 5.320 | 4.900 | 5.240 | 578,600 | +0.29(+5.86%) |
May 14, 2020 | 5.130 | 5.220 | 4.750 | 4.950 | 670,291 | -0.19(-3.70%) |
May 13, 2020 | 5.090 | 5.300 | 4.630 | 5.140 | 584,767 | +0.08(+1.58%) |
May 12, 2020 | 5.200 | 5.230 | 5.020 | 5.060 | 309,077 | -0.03(-0.59%) |
May 11, 2020 | 5.080 | 5.150 | 4.970 | 5.090 | 376,572 | +0.07(+1.39%) |
May 08, 2020 | 5.050 | 5.190 | 4.800 | 5.020 | 366,300 | +0.01(+0.20%) |
May 07, 2020 | 5.400 | 5.410 | 4.970 | 5.010 | 296,087 | -0.23(-4.39%) |
May 06, 2020 | 5.000 | 5.340 | 5.000 | 5.240 | 207,907 | +0.13(+2.54%) |
May 05, 2020 | 5.280 | 5.350 | 5.050 | 5.110 | 141,426 | -0.11(-2.11%) |
May 04, 2020 | 5.300 | 5.480 | 5.100 | 5.220 | 388,076 | +0.22(+4.40%) |
May 01, 2020 | 4.750 | 5.020 | 4.590 | 5.000 | 190,600 | +0.26(+5.49%) |
Apr 30, 2020 | 4.660 | 4.820 | 4.660 | 4.740 | 183,655 | -0.01(-0.21%) |
Apr 29, 2020 | 4.940 | 5.000 | 4.690 | 4.750 | 373,152 | -0.06(-1.25%) |
Apr 28, 2020 | 5.200 | 5.200 | 4.780 | 4.810 | 338,333 | -0.39(-7.50%) |
Apr 27, 2020 | 5.490 | 5.500 | 5.120 | 5.200 | 272,531 | -0.22(-4.06%) |
Apr 24, 2020 | 5.560 | 5.630 | 5.290 | 5.420 | 237,900 | -0.20(-3.56%) |
Apr 23, 2020 | 5.670 | 5.970 | 5.600 | 5.620 | 271,788 | +0.00(+0.00%) |
Apr 22, 2020 | 5.710 | 5.770 | 5.575 | 5.620 | 200,252 | +0.10(+1.81%) |
Apr 21, 2020 | 5.560 | 5.890 | 5.500 | 5.520 | 281,746 | -0.06(-1.08%) |
Apr 20, 2020 | 5.100 | 5.820 | 5.100 | 5.580 | 374,885 | +0.50(+9.84%) |
Apr 17, 2020 | 5.310 | 5.660 | 5.080 | 5.080 | 204,400 | -0.16(-3.05%) |
Apr 16, 2020 | 5.270 | 5.430 | 5.161 | 5.240 | 130,018 | -0.06(-1.13%) |
Apr 15, 2020 | 5.000 | 5.320 | 4.850 | 5.300 | 260,356 | -0.11(-2.03%) |
Apr 14, 2020 | 5.300 | 5.720 | 5.300 | 5.410 | 234,973 | +0.08(+1.50%) |
Apr 13, 2020 | 5.210 | 5.350 | 5.050 | 5.330 | 124,562 | +0.12(+2.30%) |
Apr 09, 2020 | 5.320 | 5.375 | 5.080 | 5.210 | 72,500 | +0.04(+0.77%) |
Apr 08, 2020 | 5.190 | 5.350 | 5.050 | 5.170 | 80,781 | +0.08(+1.57%) |
Apr 07, 2020 | 5.270 | 5.356 | 5.000 | 5.090 | 107,926 | -0.11(-2.12%) |
Apr 06, 2020 | 5.070 | 5.270 | 4.960 | 5.200 | 130,638 | +0.27(+5.48%) |
Apr 03, 2020 | 4.980 | 5.210 | 4.900 | 4.930 | 75,300 | -0.04(-0.80%) |
Apr 02, 2020 | 5.160 | 5.160 | 4.750 | 4.970 | 117,532 | -0.19(-3.68%) |