Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.520 | 3.570 | 3.450 | 3.520 | 70,500 | -0.02(-0.56%) |
Apr 29, 2021 | 3.590 | 3.590 | 3.458 | 3.540 | 99,258 | -0.05(-1.39%) |
Apr 28, 2021 | 3.610 | 3.610 | 3.460 | 3.590 | 138,081 | +0.02(+0.56%) |
Apr 27, 2021 | 3.550 | 3.580 | 3.510 | 3.570 | 22,255 | +0.00(+0.00%) |
Apr 26, 2021 | 3.490 | 3.600 | 3.395 | 3.570 | 145,345 | +0.10(+2.88%) |
Apr 23, 2021 | 3.400 | 3.530 | 3.390 | 3.470 | 24,400 | +0.09(+2.66%) |
Apr 22, 2021 | 3.440 | 3.522 | 3.370 | 3.380 | 13,680 | -0.06(-1.74%) |
Apr 21, 2021 | 3.320 | 3.530 | 3.320 | 3.440 | 11,957 | +0.11(+3.30%) |
Apr 20, 2021 | 3.440 | 3.456 | 3.320 | 3.330 | 70,805 | -0.14(-4.03%) |
Apr 19, 2021 | 3.500 | 3.511 | 3.425 | 3.470 | 23,326 | -0.06(-1.70%) |
Apr 16, 2021 | 3.410 | 3.590 | 3.410 | 3.530 | 81,900 | -0.19(-5.11%) |
Apr 15, 2021 | 3.770 | 3.790 | 3.660 | 3.720 | 27,762 | -0.02(-0.53%) |
Apr 14, 2021 | 3.660 | 3.810 | 3.660 | 3.740 | 21,711 | +0.02(+0.54%) |
Apr 13, 2021 | 3.900 | 4.078 | 3.699 | 3.720 | 64,254 | -0.21(-5.45%) |
Apr 12, 2021 | 3.950 | 4.189 | 3.850 | 3.934 | 74,057 | -0.02(-0.40%) |
Apr 09, 2021 | 4.100 | 4.100 | 3.870 | 3.950 | 36,400 | +0.03(+0.77%) |
Apr 08, 2021 | 3.980 | 3.980 | 3.830 | 3.920 | 31,893 | +0.02(+0.51%) |
Apr 07, 2021 | 4.090 | 4.090 | 3.900 | 3.900 | 48,877 | -0.07(-1.76%) |
Apr 06, 2021 | 4.500 | 4.520 | 3.920 | 3.970 | 207,851 | -0.54(-11.97%) |
Apr 05, 2021 | 4.200 | 5.500 | 4.140 | 4.510 | 1,873,322 | +0.41(+10.00%) |
Apr 01, 2021 | 3.660 | 4.100 | 3.591 | 4.100 | 767,500 | +0.43(+11.72%) |
Mar 31, 2021 | 3.630 | 3.672 | 3.570 | 3.670 | 9,598 | +0.12(+3.38%) |
Mar 30, 2021 | 3.540 | 3.610 | 3.540 | 3.550 | 24,946 | -0.12(-3.27%) |
Mar 29, 2021 | 3.700 | 3.700 | 3.560 | 3.670 | 13,295 | -0.03(-0.81%) |
Mar 26, 2021 | 3.550 | 3.770 | 3.550 | 3.700 | 25,300 | +0.12(+3.43%) |
Mar 25, 2021 | 3.660 | 3.707 | 3.507 | 3.577 | 16,716 | -0.13(-3.57%) |
Mar 24, 2021 | 3.670 | 3.810 | 3.660 | 3.710 | 21,929 | -0.07(-1.85%) |
Mar 23, 2021 | 4.190 | 4.190 | 3.777 | 3.780 | 46,212 | -0.26(-6.44%) |
Mar 22, 2021 | 4.130 | 4.250 | 3.940 | 4.040 | 137,007 | +0.15(+3.86%) |
Mar 19, 2021 | 3.870 | 4.150 | 3.780 | 3.890 | 100,500 | +0.03(+0.78%) |
Mar 18, 2021 | 3.750 | 3.930 | 3.740 | 3.860 | 26,882 | +0.04(+1.05%) |
Mar 17, 2021 | 3.910 | 3.910 | 3.725 | 3.820 | 19,344 | +0.05(+1.33%) |
Mar 16, 2021 | 3.790 | 3.800 | 3.702 | 3.770 | 22,723 | -0.03(-0.79%) |
Mar 15, 2021 | 4.000 | 4.000 | 3.460 | 3.800 | 110,462 | -0.20(-5.00%) |
Mar 12, 2021 | 3.460 | 4.000 | 3.450 | 4.000 | 201,800 | +0.51(+14.61%) |
Mar 11, 2021 | 3.480 | 3.520 | 3.360 | 3.490 | 33,318 | +0.12(+3.56%) |
Mar 10, 2021 | 3.330 | 3.520 | 3.220 | 3.370 | 51,862 | +0.00(+0.00%) |
Mar 09, 2021 | 3.230 | 3.390 | 3.180 | 3.370 | 27,038 | +0.14(+4.33%) |
Mar 08, 2021 | 3.320 | 3.650 | 3.180 | 3.230 | 71,263 | -0.05(-1.52%) |
Mar 05, 2021 | 3.250 | 3.370 | 3.000 | 3.280 | 47,100 | +0.06(+1.86%) |
Mar 04, 2021 | 3.740 | 3.740 | 3.060 | 3.220 | 139,289 | -0.49(-13.21%) |
Mar 03, 2021 | 3.710 | 4.260 | 3.637 | 3.710 | 430,432 | +0.01(+0.27%) |
Mar 02, 2021 | 3.850 | 3.880 | 3.700 | 3.700 | 34,598 | -0.15(-3.90%) |
Mar 01, 2021 | 3.560 | 3.920 | 3.560 | 3.850 | 46,342 | +0.30(+8.45%) |
Feb 26, 2021 | 3.850 | 3.920 | 3.443 | 3.550 | 98,300 | -0.26(-6.82%) |
Feb 25, 2021 | 3.950 | 4.140 | 3.780 | 3.810 | 68,616 | -0.20(-4.99%) |
Feb 24, 2021 | 3.930 | 4.140 | 3.880 | 4.010 | 98,880 | +0.02(+0.50%) |
Feb 23, 2021 | 4.590 | 4.590 | 3.600 | 3.990 | 317,741 | -0.77(-16.18%) |
Feb 22, 2021 | 4.280 | 5.050 | 4.280 | 4.760 | 528,577 | +0.24(+5.31%) |
Feb 19, 2021 | 5.020 | 5.020 | 4.275 | 4.520 | 590,200 | -0.28(-5.83%) |
Feb 18, 2021 | 4.410 | 5.250 | 4.090 | 4.800 | 1,262,264 | +0.42(+9.59%) |
Feb 17, 2021 | 3.990 | 4.420 | 3.850 | 4.380 | 406,573 | +0.39(+9.77%) |
Feb 16, 2021 | 4.100 | 4.100 | 3.800 | 3.990 | 72,613 | -0.01(-0.25%) |
Feb 12, 2021 | 3.643 | 4.153 | 3.640 | 4.000 | 157,800 | +0.25(+6.67%) |
Feb 11, 2021 | 3.870 | 4.000 | 3.710 | 3.750 | 62,981 | -0.16(-4.09%) |
Feb 10, 2021 | 3.820 | 4.100 | 3.450 | 3.910 | 452,083 | +0.21(+5.68%) |
Feb 09, 2021 | 3.390 | 3.740 | 3.390 | 3.700 | 80,005 | +0.20(+5.71%) |
Feb 08, 2021 | 3.440 | 3.558 | 3.370 | 3.500 | 35,986 | +0.02(+0.57%) |
Feb 05, 2021 | 3.600 | 3.640 | 3.450 | 3.480 | 56,500 | -0.03(-0.85%) |
Feb 04, 2021 | 3.430 | 3.520 | 3.330 | 3.510 | 54,316 | +0.12(+3.54%) |
Feb 03, 2021 | 3.300 | 3.460 | 3.270 | 3.390 | 50,455 | +0.10(+3.04%) |
Feb 02, 2021 | 3.440 | 3.450 | 3.210 | 3.290 | 45,697 | -0.10(-2.95%) |
Feb 01, 2021 | 3.880 | 3.880 | 3.300 | 3.390 | 71,524 | +0.09(+2.73%) |
Jan 29, 2021 | 3.310 | 3.480 | 3.150 | 3.300 | 137,400 | -0.23(-6.52%) |
Jan 28, 2021 | 3.850 | 4.400 | 3.140 | 3.530 | 976,495 | +0.53(+17.67%) |
Jan 27, 2021 | 2.950 | 3.260 | 2.910 | 3.000 | 122,337 | -0.04(-1.32%) |
Jan 26, 2021 | 3.170 | 3.180 | 2.970 | 3.040 | 69,140 | -0.02(-0.65%) |
Jan 25, 2021 | 3.000 | 3.170 | 2.990 | 3.060 | 60,736 | +0.03(+0.99%) |
Jan 22, 2021 | 3.000 | 3.180 | 2.958 | 3.030 | 45,000 | +0.01(+0.33%) |
Jan 21, 2021 | 2.940 | 3.060 | 2.930 | 3.020 | 40,558 | -0.01(-0.33%) |
Jan 20, 2021 | 3.070 | 3.180 | 2.900 | 3.030 | 104,475 | -0.04(-1.30%) |
Jan 19, 2021 | 3.060 | 3.110 | 2.920 | 3.070 | 106,708 | +0.16(+5.50%) |
Jan 15, 2021 | 3.420 | 3.420 | 2.840 | 2.910 | 85,100 | -0.07(-2.35%) |
Jan 14, 2021 | 2.870 | 3.100 | 2.870 | 2.980 | 138,347 | +0.08(+2.76%) |
Jan 13, 2021 | 2.890 | 2.900 | 2.830 | 2.900 | 51,666 | +0.06(+2.11%) |
Jan 12, 2021 | 2.920 | 3.120 | 2.840 | 2.840 | 186,143 | -0.36(-11.25%) |
Jan 11, 2021 | 2.460 | 3.420 | 2.460 | 3.200 | 1,247,896 | +0.55(+20.75%) |
Jan 08, 2021 | 2.640 | 2.650 | 2.570 | 2.650 | 54,600 | +0.00(+0.00%) |
Jan 07, 2021 | 2.580 | 2.679 | 2.460 | 2.650 | 71,873 | +0.07(+2.71%) |
Jan 06, 2021 | 2.700 | 2.700 | 2.560 | 2.580 | 41,568 | -0.11(-4.09%) |
Jan 05, 2021 | 2.550 | 2.733 | 2.480 | 2.690 | 117,149 | +0.13(+5.08%) |
Jan 04, 2021 | 2.550 | 2.570 | 2.420 | 2.560 | 88,207 | -0.04(-1.54%) |
Dec 31, 2020 | 2.600 | 2.600 | 2.600 | 130,582 | -0.13(-4.76%) | |
Dec 30, 2020 | 2.990 | 2.990 | 2.580 | 2.730 | 130,582 | +0.01(+0.37%) |
Dec 29, 2020 | 2.660 | 2.990 | 2.520 | 2.720 | 560,891 | -0.47(-14.73%) |
Dec 28, 2020 | 2.280 | 4.750 | 2.280 | 3.190 | 10,158,737 | +0.89(+38.70%) |
Dec 24, 2020 | 2.330 | 2.330 | 2.280 | 2.300 | 8,300 | +0.02(+0.88%) |
Dec 23, 2020 | 2.300 | 2.430 | 2.260 | 2.280 | 78,807 | +0.00(+0.00%) |
Dec 22, 2020 | 2.220 | 2.350 | 2.220 | 2.280 | 32,215 | -0.02(-0.87%) |
Dec 21, 2020 | 2.230 | 2.830 | 2.180 | 2.300 | 584,896 | +0.06(+2.68%) |
Dec 18, 2020 | 2.280 | 2.300 | 2.130 | 2.240 | 57,500 | -0.01(-0.44%) |
Dec 17, 2020 | 2.300 | 2.300 | 2.240 | 2.250 | 13,067 | -0.03(-1.32%) |
Dec 16, 2020 | 2.350 | 2.350 | 2.240 | 2.280 | 7,525 | -0.07(-2.98%) |
Dec 15, 2020 | 2.370 | 2.380 | 2.240 | 2.350 | 28,884 | +0.07(+3.07%) |
Dec 14, 2020 | 2.390 | 2.390 | 2.200 | 2.280 | 58,529 | +0.02(+0.88%) |
Dec 11, 2020 | 2.490 | 2.490 | 2.240 | 2.260 | 64,600 | -0.13(-5.44%) |
Dec 10, 2020 | 2.360 | 2.390 | 2.240 | 2.390 | 52,080 | +0.00(+0.00%) |
Dec 09, 2020 | 2.276 | 2.470 | 2.268 | 2.390 | 183,839 | +0.12(+5.29%) |
Dec 08, 2020 | 2.260 | 2.300 | 2.250 | 2.270 | 10,431 | -0.03(-1.30%) |
Dec 07, 2020 | 2.180 | 2.300 | 2.160 | 2.300 | 25,453 | +0.11(+5.26%) |
Dec 04, 2020 | 2.140 | 2.240 | 2.120 | 2.185 | 71,300 | +0.04(+2.10%) |
Dec 03, 2020 | 2.230 | 2.230 | 2.140 | 2.140 | 2,906 | -0.04(-1.83%) |
Dec 02, 2020 | 2.100 | 2.250 | 2.100 | 2.180 | 7,324 | +0.06(+2.83%) |
Dec 01, 2020 | 2.200 | 2.200 | 2.100 | 2.120 | 21,080 | +0.00(+0.00%) |
Nov 30, 2020 | 2.295 | 2.295 | 2.120 | 2.120 | 60,837 | -0.15(-6.61%) |
Nov 27, 2020 | 2.250 | 2.310 | 2.250 | 2.270 | 19,200 | +0.00(+0.00%) |
Nov 25, 2020 | 2.330 | 2.330 | 2.230 | 2.270 | 17,800 | -0.02(-0.88%) |
Nov 24, 2020 | 2.340 | 2.340 | 2.220 | 2.290 | 59,362 | +0.04(+1.78%) |
Nov 23, 2020 | 2.170 | 2.450 | 2.150 | 2.250 | 192,499 | +0.11(+5.13%) |
Nov 20, 2020 | 2.190 | 2.190 | 2.080 | 2.140 | 19,300 | -0.02(-0.92%) |
Nov 19, 2020 | 2.100 | 2.290 | 2.100 | 2.160 | 93,537 | +0.05(+2.37%) |
Nov 18, 2020 | 2.120 | 2.120 | 2.080 | 2.110 | 33,594 | -0.01(-0.47%) |
Nov 17, 2020 | 2.040 | 2.150 | 1.960 | 2.120 | 120,446 | +0.17(+8.72%) |
Nov 16, 2020 | 2.120 | 2.120 | 1.950 | 1.950 | 70,212 | -0.15(-7.14%) |
Nov 13, 2020 | 2.100 | 2.240 | 1.910 | 2.100 | 393,200 | +0.24(+12.90%) |
Nov 12, 2020 | 1.960 | 1.970 | 1.850 | 1.860 | 149,976 | -0.06(-3.12%) |
Nov 11, 2020 | 1.880 | 1.960 | 1.850 | 1.920 | 17,431 | +0.03(+1.59%) |
Nov 10, 2020 | 1.840 | 2.060 | 1.830 | 1.890 | 122,441 | +0.03(+1.61%) |
Nov 09, 2020 | 1.780 | 1.920 | 1.780 | 1.860 | 28,878 | -0.03(-1.59%) |
Nov 06, 2020 | 1.775 | 1.920 | 1.775 | 1.890 | 42,800 | +0.05(+2.61%) |
Nov 05, 2020 | 1.780 | 1.870 | 1.750 | 1.842 | 44,090 | +0.05(+2.91%) |
Nov 04, 2020 | 1.870 | 1.870 | 1.780 | 1.790 | 21,602 | -0.05(-2.72%) |
Nov 03, 2020 | 1.730 | 1.870 | 1.730 | 1.840 | 33,089 | +0.09(+5.14%) |
Nov 02, 2020 | 1.720 | 1.800 | 1.710 | 1.750 | 15,240 | +0.05(+2.94%) |
Oct 30, 2020 | 1.810 | 1.820 | 1.700 | 1.700 | 29,500 | -0.09(-5.03%) |
Oct 29, 2020 | 1.810 | 1.850 | 1.740 | 1.790 | 85,013 | +0.05(+2.87%) |
Oct 28, 2020 | 1.900 | 1.942 | 1.690 | 1.740 | 197,111 | -0.17(-8.90%) |
Oct 27, 2020 | 1.870 | 2.240 | 1.820 | 1.910 | 470,026 | +0.05(+2.69%) |
Oct 26, 2020 | 2.000 | 2.080 | 1.842 | 1.860 | 82,162 | -0.17(-8.37%) |
Oct 23, 2020 | 1.920 | 2.080 | 1.900 | 2.030 | 62,500 | +0.14(+7.41%) |
Oct 22, 2020 | 1.853 | 1.970 | 1.853 | 1.890 | 56,931 | +0.03(+1.61%) |
Oct 21, 2020 | 1.890 | 1.920 | 1.810 | 1.860 | 29,788 | -0.01(-0.53%) |
Oct 20, 2020 | 1.930 | 1.930 | 1.830 | 1.870 | 30,339 | -0.07(-3.61%) |
Oct 19, 2020 | 1.820 | 2.090 | 1.800 | 1.940 | 142,627 | +0.12(+6.59%) |
Oct 16, 2020 | 1.850 | 1.850 | 1.760 | 1.820 | 30,800 | -0.05(-2.67%) |
Oct 15, 2020 | 1.770 | 1.960 | 1.690 | 1.870 | 232,007 | +0.05(+2.75%) |
Oct 14, 2020 | 1.810 | 1.990 | 1.762 | 1.820 | 159,443 | +0.04(+2.25%) |
Oct 13, 2020 | 1.750 | 1.850 | 1.745 | 1.780 | 33,269 | +0.03(+1.71%) |
Oct 12, 2020 | 1.720 | 1.890 | 1.720 | 1.750 | 180,082 | -0.04(-2.23%) |
Oct 09, 2020 | 1.780 | 2.110 | 1.730 | 1.790 | 451,500 | -0.01(-0.56%) |
Oct 08, 2020 | 1.660 | 1.851 | 1.660 | 1.800 | 50,396 | +0.10(+5.88%) |
Oct 07, 2020 | 1.660 | 1.700 | 1.630 | 1.700 | 13,852 | +0.05(+3.03%) |
Oct 06, 2020 | 1.650 | 1.750 | 1.640 | 1.650 | 55,324 | +0.03(+1.85%) |
Oct 05, 2020 | 1.630 | 1.740 | 1.620 | 1.620 | 28,998 | -0.05(-2.95%) |
Oct 02, 2020 | 1.620 | 1.750 | 1.570 | 1.669 | 98,000 | -0.01(-0.64%) |
Oct 01, 2020 | 1.750 | 1.850 | 1.610 | 1.680 | 356,711 | -0.07(-4.00%) |
Sep 30, 2020 | 1.700 | 1.935 | 1.600 | 1.750 | 527,553 | -0.32(-15.46%) |
Sep 29, 2020 | 1.550 | 2.330 | 1.550 | 2.070 | 704,342 | +0.52(+33.69%) |
Sep 28, 2020 | 1.470 | 1.580 | 1.440 | 1.548 | 35,604 | +0.09(+6.05%) |
Sep 25, 2020 | 1.410 | 1.490 | 1.410 | 1.460 | 2,900 | -0.01(-0.82%) |
Sep 24, 2020 | 1.450 | 1.500 | 1.400 | 1.472 | 10,141 | +0.02(+1.26%) |
Sep 23, 2020 | 1.483 | 1.650 | 1.450 | 1.454 | 34,615 | -0.03(-1.78%) |
Sep 22, 2020 | 1.480 | 1.480 | 1.460 | 1.480 | 3,316 | +0.00(+0.00%) |
Sep 21, 2020 | 1.480 | 1.495 | 1.460 | 1.480 | 5,699 | -0.03(-1.99%) |
Sep 18, 2020 | 1.450 | 1.520 | 1.433 | 1.510 | 18,500 | +0.05(+3.78%) |
Sep 17, 2020 | 1.520 | 1.520 | 1.420 | 1.455 | 13,667 | -0.06(-4.28%) |
Sep 16, 2020 | 1.490 | 1.520 | 1.490 | 1.520 | 12,998 | +0.04(+2.70%) |
Sep 15, 2020 | 1.470 | 1.500 | 1.470 | 1.480 | 1,482 | +0.00(+0.00%) |
Sep 14, 2020 | 1.480 | 1.510 | 1.460 | 1.480 | 16,063 | +0.00(+0.00%) |
Sep 11, 2020 | 1.460 | 1.490 | 1.460 | 1.480 | 5,400 | +0.02(+1.37%) |
Sep 10, 2020 | 1.550 | 1.550 | 1.429 | 1.460 | 12,786 | -0.03(-2.01%) |
Sep 09, 2020 | 1.460 | 1.500 | 1.450 | 1.490 | 25,473 | +0.01(+0.67%) |
Sep 08, 2020 | 1.510 | 1.520 | 1.470 | 1.480 | 12,020 | -0.03(-1.99%) |
Sep 04, 2020 | 1.670 | 1.670 | 1.510 | 1.510 | 5,000 | -0.11(-6.79%) |
Sep 03, 2020 | 1.750 | 1.750 | 1.510 | 1.620 | 12,643 | +0.05(+3.18%) |
Sep 02, 2020 | 1.530 | 1.680 | 1.500 | 1.570 | 16,146 | +0.04(+2.61%) |
Sep 01, 2020 | 1.690 | 1.690 | 1.530 | 1.530 | 10,311 | -0.04(-2.55%) |
Aug 31, 2020 | 1.530 | 1.570 | 1.520 | 1.570 | 11,336 | +0.02(+1.28%) |
Aug 28, 2020 | 1.612 | 1.640 | 1.550 | 1.550 | 21,600 | -0.03(-2.16%) |
Aug 27, 2020 | 1.560 | 1.980 | 1.510 | 1.584 | 230,090 | -0.05(-2.80%) |
Aug 26, 2020 | 1.680 | 1.690 | 1.520 | 1.630 | 64,150 | +0.02(+1.37%) |
Aug 25, 2020 | 1.540 | 1.620 | 1.530 | 1.608 | 4,294 | +0.07(+4.40%) |
Aug 24, 2020 | 1.600 | 1.600 | 1.470 | 1.540 | 24,247 | -0.06(-3.75%) |
Aug 21, 2020 | 1.600 | 1.630 | 1.530 | 1.600 | 29,300 | -0.00(-0.01%) |
Aug 20, 2020 | 1.590 | 1.660 | 1.590 | 1.600 | 3,737 | -0.05(-3.02%) |
Aug 19, 2020 | 1.700 | 1.700 | 1.570 | 1.650 | 17,263 | +0.02(+1.23%) |
Aug 18, 2020 | 1.660 | 1.710 | 1.620 | 1.630 | 9,208 | -0.06(-3.55%) |
Aug 17, 2020 | 1.750 | 1.756 | 1.670 | 1.690 | 8,233 | -0.03(-1.74%) |
Aug 14, 2020 | 1.640 | 1.730 | 1.610 | 1.720 | 22,800 | +0.06(+3.61%) |
Aug 13, 2020 | 1.730 | 1.730 | 1.600 | 1.660 | 17,417 | +0.01(+0.61%) |
Aug 12, 2020 | 1.850 | 1.910 | 1.500 | 1.650 | 125,709 | -0.23(-12.23%) |
Aug 11, 2020 | 1.710 | 1.940 | 1.710 | 1.880 | 17,455 | +0.17(+9.94%) |
Aug 10, 2020 | 1.650 | 1.760 | 1.650 | 1.710 | 32,700 | -0.07(-3.93%) |
Aug 07, 2020 | 1.780 | 1.790 | 1.780 | 1.780 | 5,300 | -0.01(-0.56%) |
Aug 06, 2020 | 1.840 | 1.850 | 1.750 | 1.790 | 14,760 | -0.03(-1.65%) |
Aug 05, 2020 | 1.780 | 1.839 | 1.750 | 1.820 | 34,150 | +0.03(+1.68%) |
Aug 04, 2020 | 1.730 | 1.790 | 1.650 | 1.790 | 18,114 | +0.06(+3.47%) |
Aug 03, 2020 | 1.760 | 1.769 | 1.650 | 1.730 | 21,797 | -0.01(-0.57%) |
Jul 31, 2020 | 1.770 | 1.830 | 1.740 | 1.740 | 14,000 | -0.05(-2.79%) |
Jul 30, 2020 | 1.850 | 1.850 | 1.790 | 1.790 | 2,777 | -0.05(-2.72%) |
Jul 29, 2020 | 1.850 | 1.850 | 1.810 | 1.840 | 5,816 | +0.03(+1.66%) |
Jul 28, 2020 | 1.770 | 1.830 | 1.757 | 1.810 | 6,730 | +0.02(+1.12%) |
Jul 27, 2020 | 1.780 | 1.880 | 1.780 | 1.790 | 31,229 | +0.02(+1.13%) |
Jul 24, 2020 | 1.810 | 1.850 | 1.770 | 1.770 | 3,200 | -0.03(-1.67%) |
Jul 23, 2020 | 1.960 | 1.960 | 1.770 | 1.800 | 32,454 | -0.04(-2.17%) |
Jul 22, 2020 | 1.650 | 1.860 | 1.650 | 1.840 | 61,760 | +0.18(+10.84%) |
Jul 21, 2020 | 1.660 | 1.730 | 1.650 | 1.660 | 16,599 | +0.00(+0.00%) |
Jul 20, 2020 | 1.660 | 1.700 | 1.650 | 1.660 | 8,364 | -0.05(-2.92%) |
Jul 17, 2020 | 1.790 | 1.790 | 1.710 | 1.710 | 5,600 | -0.01(-0.58%) |
Jul 16, 2020 | 1.680 | 1.750 | 1.680 | 1.720 | 10,468 | +0.01(+0.58%) |
Jul 15, 2020 | 1.750 | 1.800 | 1.700 | 1.710 | 22,610 | +0.04(+2.40%) |
Jul 14, 2020 | 1.660 | 1.700 | 1.630 | 1.670 | 17,338 | +0.01(+0.60%) |
Jul 13, 2020 | 1.720 | 1.720 | 1.660 | 1.660 | 6,419 | -0.06(-3.49%) |
Jul 10, 2020 | 1.740 | 1.740 | 1.580 | 1.720 | 7,100 | +0.02(+1.18%) |
Jul 09, 2020 | 1.636 | 1.700 | 1.636 | 1.700 | 9,483 | +0.07(+4.42%) |
Jul 08, 2020 | 1.730 | 1.750 | 1.620 | 1.628 | 25,708 | -0.10(-5.62%) |
Jul 07, 2020 | 1.750 | 1.880 | 1.700 | 1.725 | 42,659 | +0.00(+0.13%) |
Jul 06, 2020 | 1.710 | 1.790 | 1.710 | 1.723 | 30,226 | +0.02(+1.34%) |
Jul 02, 2020 | 1.610 | 1.829 | 1.570 | 1.700 | 94,500 | +0.09(+5.59%) |
Jul 01, 2020 | 1.590 | 1.680 | 1.590 | 1.610 | 16,935 | +0.00(+0.00%) |
Jun 30, 2020 | 1.550 | 1.789 | 1.520 | 1.610 | 156,970 | +0.05(+3.21%) |
Jun 29, 2020 | 1.720 | 1.720 | 1.490 | 1.560 | 207,063 | -0.17(-9.83%) |
Jun 26, 2020 | 1.850 | 1.850 | 1.710 | 1.730 | 82,600 | -0.09(-4.94%) |
Jun 25, 2020 | 1.860 | 1.982 | 1.640 | 1.820 | 222,256 | +0.09(+5.20%) |
Jun 24, 2020 | 1.890 | 1.900 | 1.670 | 1.730 | 70,830 | -0.18(-9.42%) |
Jun 23, 2020 | 1.950 | 2.200 | 1.830 | 1.910 | 127,943 | -0.06(-3.05%) |
Jun 22, 2020 | 1.830 | 2.440 | 1.760 | 1.970 | 500,678 | +0.22(+12.56%) |
Jun 19, 2020 | 1.710 | 1.880 | 1.700 | 1.750 | 22,300 | +0.04(+2.35%) |
Jun 18, 2020 | 1.900 | 2.060 | 1.660 | 1.710 | 76,695 | -0.23(-11.86%) |
Jun 17, 2020 | 1.700 | 1.990 | 1.610 | 1.940 | 155,575 | +0.36(+22.78%) |
Jun 16, 2020 | 1.650 | 1.780 | 1.580 | 1.580 | 35,084 | -0.16(-9.20%) |
Jun 15, 2020 | 1.630 | 1.850 | 1.600 | 1.740 | 64,362 | -0.18(-9.37%) |
Jun 12, 2020 | 1.540 | 2.240 | 1.490 | 1.920 | 1,630,300 | +0.45(+30.87%) |
Jun 11, 2020 | 1.520 | 1.520 | 1.420 | 1.467 | 5,313 | +0.01(+0.49%) |
Jun 10, 2020 | 1.410 | 1.510 | 1.410 | 1.460 | 26,676 | +0.09(+6.57%) |
Jun 09, 2020 | 1.590 | 1.620 | 1.350 | 1.370 | 45,177 | -0.22(-13.84%) |
Jun 08, 2020 | 1.470 | 1.600 | 1.470 | 1.590 | 14,918 | +0.12(+8.16%) |
Jun 05, 2020 | 1.470 | 1.470 | 1.410 | 1.470 | 5,200 | +0.00(+0.00%) |
Jun 04, 2020 | 1.570 | 1.570 | 1.450 | 1.470 | 4,098 | -0.03(-2.00%) |
Jun 03, 2020 | 1.480 | 1.510 | 1.390 | 1.500 | 5,500 | +0.11(+7.91%) |
Jun 02, 2020 | 1.350 | 1.390 | 1.330 | 1.390 | 2,707 | +0.08(+6.10%) |
Jun 01, 2020 | 1.400 | 1.421 | 1.310 | 1.310 | 16,571 | -0.06(-4.37%) |
May 29, 2020 | 1.450 | 1.460 | 1.370 | 1.370 | 2,900 | -0.14(-9.27%) |
May 28, 2020 | 1.390 | 1.520 | 1.390 | 1.510 | 19,551 | +0.12(+8.63%) |
May 27, 2020 | 1.420 | 1.430 | 1.360 | 1.390 | 4,584 | -0.05(-3.47%) |
May 26, 2020 | 1.450 | 1.450 | 1.420 | 1.440 | 13,025 | +0.02(+1.41%) |
May 22, 2020 | 1.450 | 1.460 | 1.400 | 1.420 | 7,300 | -0.02(-1.39%) |
May 21, 2020 | 1.400 | 1.470 | 1.400 | 1.440 | 15,213 | +0.05(+3.60%) |
May 20, 2020 | 1.330 | 1.400 | 1.315 | 1.390 | 40,998 | +0.12(+9.45%) |
May 19, 2020 | 1.270 | 1.340 | 1.250 | 1.270 | 15,364 | +0.02(+1.20%) |
May 18, 2020 | 1.280 | 1.350 | 1.220 | 1.255 | 35,976 | -0.02(-1.18%) |
May 15, 2020 | 1.290 | 1.290 | 1.260 | 1.270 | 10,700 | -0.01(-1.07%) |
May 14, 2020 | 1.300 | 1.310 | 1.275 | 1.284 | 17,793 | -0.03(-2.01%) |
May 13, 2020 | 1.340 | 1.340 | 1.300 | 1.310 | 9,950 | -0.01(-0.76%) |
May 12, 2020 | 1.350 | 1.357 | 1.320 | 1.320 | 2,348 | -0.04(-2.94%) |
May 11, 2020 | 1.370 | 1.410 | 1.360 | 1.360 | 13,084 | -0.03(-2.16%) |
May 08, 2020 | 1.820 | 1.820 | 1.330 | 1.390 | 53,800 | +0.01(+0.72%) |
May 07, 2020 | 1.380 | 1.400 | 1.360 | 1.380 | 2,748 | +0.04(+2.99%) |
May 06, 2020 | 1.350 | 1.360 | 1.340 | 1.340 | 20,162 | -0.03(-1.86%) |
May 05, 2020 | 1.400 | 1.400 | 1.360 | 1.365 | 1,703 | +0.01(+0.63%) |
May 04, 2020 | 1.357 | 1.357 | 1.357 | 1.357 | 467 | -0.01(-0.96%) |