Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.490 | 2.510 | 2.420 | 2.450 | 29,100 | -0.04(-1.61%) |
Jan 28, 2021 | 2.560 | 2.560 | 2.450 | 2.490 | 15,023 | -0.09(-3.49%) |
Jan 27, 2021 | 2.490 | 2.650 | 2.450 | 2.580 | 60,045 | +0.11(+4.45%) |
Jan 26, 2021 | 2.500 | 2.570 | 2.430 | 2.470 | 22,749 | -0.09(-3.52%) |
Jan 25, 2021 | 2.400 | 2.650 | 2.330 | 2.560 | 76,472 | +0.15(+6.22%) |
Jan 22, 2021 | 2.180 | 2.410 | 2.170 | 2.410 | 57,673 | +0.24(+11.06%) |
Jan 21, 2021 | 2.100 | 2.180 | 2.100 | 2.170 | 33,400 | +0.07(+3.33%) |
Jan 20, 2021 | 2.020 | 2.100 | 1.990 | 2.100 | 22,450 | +0.06(+2.94%) |
Jan 19, 2021 | 2.080 | 2.100 | 2.040 | 2.040 | 49,650 | -0.04(-1.92%) |
Jan 18, 2021 | 2.110 | 2.110 | 2.080 | 2.080 | 1,155 | -0.02(-0.95%) |
Jan 15, 2021 | 2.100 | 2.130 | 2.080 | 2.100 | 17,000 | +0.03(+1.45%) |
Jan 14, 2021 | 2.060 | 2.100 | 2.060 | 2.070 | 10,100 | -0.03(-1.43%) |
Jan 13, 2021 | 2.100 | 2.100 | 2.060 | 2.100 | 5,506 | +0.01(+0.48%) |
Jan 12, 2021 | 2.110 | 2.130 | 2.080 | 2.090 | 7,900 | -0.03(-1.42%) |
Jan 11, 2021 | 2.140 | 2.140 | 2.100 | 2.120 | 4,656 | -0.03(-1.40%) |
Jan 08, 2021 | 2.180 | 2.180 | 2.150 | 2.150 | 10,800 | -0.03(-1.38%) |
Jan 07, 2021 | 2.160 | 2.180 | 2.150 | 2.180 | 6,200 | +0.00(+0.00%) |
Jan 06, 2021 | 2.200 | 2.210 | 2.140 | 2.180 | 31,400 | -0.03(-1.36%) |
Jan 05, 2021 | 2.210 | 2.250 | 2.210 | 2.210 | 20,604 | +0.00(+0.00%) |
Jan 04, 2021 | 2.200 | 2.230 | 2.200 | 2.210 | 5,145 | -0.02(-0.90%) |
Dec 31, 2020 | 2.230 | 2.230 | 2.230 | 0 | +0.07(+3.24%) | |
Dec 30, 2020 | 2.100 | 2.210 | 2.100 | 2.160 | 35,166 | +0.06(+2.86%) |
Dec 29, 2020 | 2.050 | 2.130 | 2.040 | 2.100 | 21,022 | +0.04(+1.94%) |
Dec 24, 2020 | 2.060 | 2.060 | 2.060 | 0 | +0.10(+5.10%) | |
Dec 23, 2020 | 1.960 | 1.960 | 1.930 | 1.960 | 6,916 | -0.02(-1.01%) |
Dec 22, 2020 | 2.020 | 2.030 | 1.960 | 1.980 | 19,700 | -0.07(-3.41%) |
Dec 21, 2020 | 2.030 | 2.050 | 2.010 | 2.050 | 4,200 | +0.05(+2.50%) |
Dec 18, 2020 | 1.900 | 2.030 | 1.840 | 2.000 | 30,250 | +0.10(+5.26%) |
Dec 17, 2020 | 1.720 | 1.900 | 1.700 | 1.900 | 59,465 | +0.20(+11.76%) |
Dec 16, 2020 | 1.680 | 1.710 | 1.650 | 1.700 | 43,710 | +0.02(+1.19%) |
Dec 15, 2020 | 1.710 | 1.710 | 1.680 | 1.680 | 12,805 | -0.02(-1.18%) |
Dec 14, 2020 | 1.730 | 1.740 | 1.700 | 1.700 | 2,110 | -0.01(-0.58%) |
Dec 11, 2020 | 1.720 | 1.720 | 1.680 | 1.710 | 9,500 | -0.02(-1.16%) |
Dec 10, 2020 | 1.700 | 1.750 | 1.680 | 1.730 | 4,500 | +0.02(+1.17%) |
Dec 09, 2020 | 1.750 | 1.750 | 1.690 | 1.710 | 17,181 | -0.01(-0.58%) |
Dec 08, 2020 | 1.750 | 1.750 | 1.720 | 1.720 | 4,475 | -0.03(-1.71%) |
Dec 07, 2020 | 1.740 | 1.790 | 1.740 | 1.750 | 15,705 | -0.01(-0.57%) |
Dec 04, 2020 | 1.740 | 1.770 | 1.740 | 1.760 | 12,762 | +0.01(+0.57%) |
Dec 03, 2020 | 1.740 | 1.750 | 1.730 | 1.750 | 15,100 | +0.02(+1.16%) |
Dec 02, 2020 | 1.790 | 1.800 | 1.730 | 1.730 | 19,000 | -0.06(-3.35%) |
Dec 01, 2020 | 1.820 | 1.820 | 1.790 | 1.790 | 15,150 | +0.00(+0.00%) |
Nov 30, 2020 | 1.780 | 1.810 | 1.780 | 1.790 | 10,400 | +0.01(+0.56%) |
Nov 27, 2020 | 1.800 | 1.800 | 1.750 | 1.780 | 15,200 | -0.02(-1.11%) |
Nov 26, 2020 | 1.820 | 1.820 | 1.800 | 1.800 | 7,100 | +0.00(+0.00%) |
Nov 25, 2020 | 1.810 | 1.810 | 1.780 | 1.800 | 13,805 | -0.02(-1.10%) |
Nov 24, 2020 | 1.820 | 1.830 | 1.800 | 1.820 | 6,400 | +0.06(+3.41%) |
Nov 23, 2020 | 1.890 | 1.890 | 1.760 | 1.760 | 34,300 | -0.11(-5.88%) |
Nov 20, 2020 | 1.860 | 1.870 | 1.830 | 1.870 | 7,900 | +0.02(+1.08%) |
Nov 19, 2020 | 1.850 | 1.850 | 1.840 | 1.850 | 15,159 | +0.00(+0.00%) |
Nov 18, 2020 | 1.840 | 1.850 | 1.830 | 1.850 | 9,000 | +0.03(+1.65%) |
Nov 17, 2020 | 1.850 | 1.860 | 1.820 | 1.820 | 13,450 | -0.04(-2.15%) |
Nov 16, 2020 | 1.890 | 1.890 | 1.840 | 1.860 | 7,405 | -0.03(-1.59%) |
Nov 13, 2020 | 1.870 | 1.890 | 1.850 | 1.890 | 6,900 | +0.04(+2.16%) |
Nov 12, 2020 | 1.850 | 1.870 | 1.830 | 1.850 | 38,200 | +0.01(+0.54%) |
Nov 11, 2020 | 1.850 | 1.850 | 1.840 | 1.840 | 13,000 | +0.01(+0.55%) |
Nov 10, 2020 | 1.850 | 1.850 | 1.830 | 1.830 | 8,430 | -0.02(-1.08%) |
Nov 09, 2020 | 1.870 | 1.870 | 1.830 | 1.850 | 28,050 | -0.01(-0.54%) |
Nov 06, 2020 | 1.870 | 1.880 | 1.860 | 1.860 | 9,304 | +0.01(+0.54%) |
Nov 05, 2020 | 1.780 | 1.850 | 1.770 | 1.850 | 43,620 | +0.10(+5.71%) |
Nov 04, 2020 | 1.680 | 1.750 | 1.680 | 1.750 | 22,800 | +0.07(+4.17%) |
Nov 03, 2020 | 1.660 | 1.680 | 1.660 | 1.680 | 12,915 | +0.06(+3.70%) |
Nov 02, 2020 | 1.610 | 1.620 | 1.600 | 1.620 | 6,100 | +0.04(+2.53%) |
Oct 30, 2020 | 1.650 | 1.680 | 1.560 | 1.580 | 41,360 | -0.07(-4.24%) |
Oct 29, 2020 | 1.690 | 1.690 | 1.650 | 1.650 | 15,000 | -0.03(-1.79%) |
Oct 28, 2020 | 1.660 | 1.680 | 1.660 | 1.680 | 7,800 | -0.01(-0.59%) |
Oct 27, 2020 | 1.700 | 1.710 | 1.650 | 1.690 | 25,900 | -0.04(-2.31%) |
Oct 26, 2020 | 1.740 | 1.760 | 1.700 | 1.730 | 32,397 | -0.03(-1.70%) |
Oct 23, 2020 | 1.760 | 1.770 | 1.740 | 1.760 | 16,800 | +0.03(+1.73%) |
Oct 22, 2020 | 1.760 | 1.770 | 1.710 | 1.730 | 12,793 | -0.02(-1.14%) |
Oct 21, 2020 | 1.780 | 1.780 | 1.750 | 1.750 | 4,200 | -0.04(-2.23%) |
Oct 20, 2020 | 1.700 | 1.790 | 1.700 | 1.790 | 5,000 | +0.09(+5.29%) |
Oct 19, 2020 | 1.660 | 1.890 | 1.660 | 1.700 | 67,400 | +0.05(+3.03%) |
Oct 16, 2020 | 1.630 | 1.680 | 1.630 | 1.650 | 26,800 | +0.05(+3.12%) |
Oct 15, 2020 | 1.620 | 1.620 | 1.600 | 1.600 | 2,000 | -0.04(-2.44%) |
Oct 14, 2020 | 1.620 | 1.650 | 1.620 | 1.640 | 4,500 | +0.01(+0.61%) |
Oct 13, 2020 | 1.600 | 1.650 | 1.600 | 1.630 | 26,300 | +0.03(+1.87%) |
Oct 09, 2020 | 1.600 | 1.600 | 1.600 | 0 | +0.01(+0.63%) | |
Oct 08, 2020 | 1.590 | 1.600 | 1.550 | 1.590 | 12,600 | -0.04(-2.45%) |
Oct 07, 2020 | 1.620 | 1.630 | 1.600 | 1.630 | 10,700 | +0.01(+0.62%) |
Oct 06, 2020 | 1.640 | 1.640 | 1.580 | 1.620 | 32,000 | +0.02(+1.25%) |
Oct 05, 2020 | 1.600 | 1.650 | 1.450 | 1.600 | 81,850 | +0.05(+3.23%) |
Oct 02, 2020 | 1.300 | 1.600 | 1.280 | 1.550 | 56,953 | +0.28(+22.05%) |
Oct 01, 2020 | 1.300 | 1.310 | 1.260 | 1.270 | 33,250 | -0.04(-3.05%) |
Sep 30, 2020 | 1.290 | 1.330 | 1.210 | 1.310 | 76,975 | +0.03(+2.34%) |
Sep 29, 2020 | 1.340 | 1.340 | 1.280 | 1.280 | 19,400 | -0.10(-7.25%) |
Sep 28, 2020 | 1.360 | 1.390 | 1.340 | 1.380 | 25,500 | +0.00(+0.00%) |
Sep 25, 2020 | 1.360 | 1.400 | 1.360 | 1.380 | 36,700 | -0.01(-0.72%) |
Sep 24, 2020 | 1.460 | 1.460 | 1.380 | 1.390 | 31,895 | -0.04(-2.80%) |
Sep 23, 2020 | 1.480 | 1.480 | 1.420 | 1.430 | 21,740 | -0.07(-4.67%) |
Sep 22, 2020 | 1.590 | 1.590 | 1.450 | 1.500 | 43,829 | -0.11(-6.83%) |
Sep 21, 2020 | 1.600 | 1.610 | 1.550 | 1.610 | 13,975 | +0.02(+1.26%) |
Sep 18, 2020 | 1.590 | 1.590 | 1.580 | 1.590 | 18,200 | +0.03(+1.92%) |
Sep 17, 2020 | 1.570 | 1.570 | 1.550 | 1.560 | 5,339 | +0.02(+1.30%) |
Sep 16, 2020 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 | -0.01(-0.65%) |
Sep 15, 2020 | 1.560 | 1.560 | 1.540 | 1.550 | 9,300 | -0.02(-1.27%) |
Sep 14, 2020 | 1.550 | 1.570 | 1.550 | 1.570 | 6,500 | +0.00(+0.00%) |
Sep 11, 2020 | 1.600 | 1.600 | 1.540 | 1.570 | 9,100 | -0.02(-1.26%) |
Sep 10, 2020 | 1.580 | 1.600 | 1.580 | 1.590 | 6,100 | +0.04(+2.58%) |
Sep 09, 2020 | 1.580 | 1.580 | 1.550 | 1.550 | 3,400 | +0.04(+2.65%) |
Sep 08, 2020 | 1.510 | 1.510 | 1.510 | 1.510 | 2,500 | +0.01(+0.67%) |
Sep 04, 2020 | 1.500 | 1.500 | 1.500 | 0 | -0.04(-2.60%) | |
Sep 03, 2020 | 1.570 | 1.570 | 1.540 | 1.540 | 14,800 | -0.03(-1.91%) |
Sep 02, 2020 | 1.640 | 1.640 | 1.570 | 1.570 | 890 | +0.05(+3.29%) |
Sep 01, 2020 | 1.670 | 1.670 | 1.500 | 1.520 | 27,716 | -0.13(-7.88%) |
Aug 31, 2020 | 1.650 | 1.650 | 1.650 | 1.650 | 3,300 | +0.00(+0.00%) |
Aug 28, 2020 | 1.700 | 1.700 | 1.650 | 1.650 | 13,600 | -0.05(-2.94%) |
Aug 27, 2020 | 1.760 | 1.760 | 1.700 | 1.700 | 63,771 | -0.07(-3.95%) |
Aug 26, 2020 | 1.770 | 1.800 | 1.750 | 1.770 | 63,177 | +0.00(+0.00%) |
Aug 25, 2020 | 1.790 | 1.790 | 1.740 | 1.770 | 77,779 | +0.01(+0.57%) |
Aug 24, 2020 | 1.790 | 1.800 | 1.760 | 1.760 | 31,150 | -0.02(-1.12%) |
Aug 21, 2020 | 1.720 | 1.790 | 1.720 | 1.780 | 71,708 | +0.06(+3.49%) |
Aug 20, 2020 | 1.730 | 1.770 | 1.720 | 1.720 | 11,000 | +0.02(+1.18%) |
Aug 19, 2020 | 1.720 | 1.740 | 1.700 | 1.700 | 13,100 | +0.00(+0.00%) |
Aug 18, 2020 | 1.690 | 1.720 | 1.680 | 1.700 | 19,600 | +0.00(+0.00%) |
Aug 17, 2020 | 1.700 | 1.740 | 1.690 | 1.700 | 19,500 | -0.04(-2.30%) |
Aug 14, 2020 | 1.750 | 1.750 | 1.740 | 1.740 | 4,145 | +0.00(+0.00%) |
Aug 13, 2020 | 1.740 | 1.740 | 1.740 | 1.740 | 1,600 | +0.03(+1.75%) |
Aug 12, 2020 | 1.680 | 1.730 | 1.680 | 1.710 | 11,460 | +0.03(+1.79%) |
Aug 11, 2020 | 1.740 | 1.740 | 1.650 | 1.680 | 23,000 | -0.02(-1.18%) |
Aug 10, 2020 | 1.740 | 1.750 | 1.700 | 1.700 | 26,400 | +0.03(+1.80%) |
Aug 07, 2020 | 1.740 | 1.740 | 1.670 | 1.670 | 36,370 | -0.13(-7.22%) |
Aug 06, 2020 | 1.710 | 1.800 | 1.710 | 1.800 | 30,976 | +0.09(+5.26%) |
Aug 05, 2020 | 1.750 | 1.750 | 1.680 | 1.710 | 29,389 | +0.03(+1.79%) |
Aug 04, 2020 | 1.680 | 1.690 | 1.680 | 1.680 | 7,275 | +0.03(+1.82%) |
Jul 31, 2020 | 1.650 | 1.650 | 1.650 | 0 | -0.03(-1.79%) | |
Jul 30, 2020 | 1.740 | 1.740 | 1.680 | 1.680 | 16,700 | -0.02(-1.18%) |
Jul 29, 2020 | 1.730 | 1.730 | 1.680 | 1.700 | 14,450 | +0.00(+0.00%) |
Jul 28, 2020 | 1.740 | 1.780 | 1.700 | 1.700 | 29,050 | -0.04(-2.30%) |
Jul 27, 2020 | 1.910 | 1.920 | 1.740 | 1.740 | 112,193 | -0.14(-7.45%) |
Jul 24, 2020 | 2.040 | 2.040 | 1.880 | 1.880 | 23,269 | -0.16(-7.84%) |
Jul 23, 2020 | 2.100 | 2.150 | 2.020 | 2.040 | 32,700 | -0.13(-5.99%) |
Jul 22, 2020 | 2.230 | 2.230 | 2.160 | 2.170 | 6,200 | -0.08(-3.56%) |
Jul 21, 2020 | 2.210 | 2.250 | 2.210 | 2.250 | 2,200 | +0.08(+3.69%) |
Jul 20, 2020 | 2.060 | 2.190 | 2.060 | 2.170 | 36,845 | +0.11(+5.34%) |
Jul 17, 2020 | 2.080 | 2.080 | 2.040 | 2.060 | 6,300 | -0.02(-0.96%) |
Jul 16, 2020 | 2.080 | 2.080 | 2.080 | 2.080 | 500 | +0.03(+1.46%) |
Jul 15, 2020 | 2.050 | 2.050 | 2.040 | 2.050 | 500 | +0.00(+0.00%) |
Jul 14, 2020 | 2.080 | 2.090 | 2.040 | 2.050 | 5,159 | -0.02(-0.97%) |
Jul 13, 2020 | 2.150 | 2.150 | 2.060 | 2.070 | 6,375 | -0.06(-2.82%) |
Jul 10, 2020 | 2.150 | 2.150 | 2.040 | 2.130 | 8,900 | -0.03(-1.39%) |
Jul 09, 2020 | 2.240 | 2.240 | 2.110 | 2.160 | 15,400 | -0.12(-5.26%) |
Jul 08, 2020 | 2.300 | 2.300 | 2.280 | 2.280 | 4,050 | +0.00(+0.00%) |
Jul 07, 2020 | 2.270 | 2.290 | 2.230 | 2.280 | 3,600 | +0.03(+1.33%) |
Jul 06, 2020 | 2.240 | 2.250 | 2.240 | 2.250 | 4,900 | +0.09(+4.17%) |
Jul 03, 2020 | 2.180 | 2.180 | 2.160 | 2.160 | 1,400 | -0.04(-1.82%) |
Jul 02, 2020 | 2.160 | 2.240 | 2.160 | 2.200 | 5,519 | -0.02(-0.90%) |
Jun 30, 2020 | 2.220 | 2.220 | 2.220 | 0 | +0.01(+0.45%) | |
Jun 29, 2020 | 2.210 | 2.240 | 2.140 | 2.210 | 16,100 | +0.01(+0.45%) |
Jun 26, 2020 | 2.250 | 2.250 | 2.200 | 2.200 | 11,500 | -0.07(-3.08%) |
Jun 25, 2020 | 2.250 | 2.300 | 2.250 | 2.270 | 8,600 | +0.03(+1.34%) |
Jun 24, 2020 | 2.300 | 2.300 | 2.210 | 2.240 | 16,100 | -0.08(-3.45%) |
Jun 23, 2020 | 2.280 | 2.320 | 2.270 | 2.320 | 4,400 | +0.03(+1.31%) |
Jun 22, 2020 | 2.300 | 2.380 | 2.250 | 2.290 | 29,079 | +0.04(+1.78%) |
Jun 19, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | +0.05(+2.27%) |
Jun 18, 2020 | 2.260 | 2.260 | 2.200 | 2.200 | 17,100 | -0.15(-6.38%) |
Jun 17, 2020 | 2.390 | 2.400 | 2.350 | 2.350 | 1,850 | +0.03(+1.29%) |
Jun 16, 2020 | 2.300 | 2.380 | 2.300 | 2.320 | 9,400 | +0.04(+1.75%) |
Jun 15, 2020 | 2.300 | 2.300 | 2.240 | 2.280 | 8,040 | +0.00(+0.00%) |
Jun 12, 2020 | 2.250 | 2.300 | 2.240 | 2.280 | 3,759 | -0.02(-0.87%) |
Jun 11, 2020 | 2.490 | 2.500 | 2.220 | 2.300 | 26,902 | -0.16(-6.50%) |
Jun 10, 2020 | 2.520 | 2.550 | 2.460 | 2.460 | 9,200 | -0.08(-3.15%) |
Jun 09, 2020 | 2.550 | 2.560 | 2.520 | 2.540 | 4,334 | +0.00(+0.00%) |
Jun 08, 2020 | 2.590 | 2.610 | 2.540 | 2.540 | 7,200 | +0.00(+0.00%) |
Jun 05, 2020 | 2.560 | 2.590 | 2.540 | 2.540 | 7,947 | +0.01(+0.40%) |
Jun 04, 2020 | 2.700 | 2.700 | 2.480 | 2.530 | 94,589 | -0.18(-6.64%) |
Jun 03, 2020 | 2.740 | 2.860 | 2.620 | 2.710 | 92,297 | +0.01(+0.37%) |
Jun 02, 2020 | 2.680 | 2.960 | 2.660 | 2.700 | 175,771 | +0.04(+1.50%) |
Jun 01, 2020 | 2.400 | 2.690 | 2.400 | 2.660 | 135,222 | +0.27(+11.30%) |
May 29, 2020 | 2.190 | 2.450 | 2.190 | 2.390 | 117,952 | +0.22(+10.14%) |
May 28, 2020 | 2.040 | 2.170 | 2.040 | 2.170 | 27,416 | +0.21(+10.71%) |
May 27, 2020 | 2.000 | 2.020 | 1.960 | 1.960 | 16,000 | -0.04(-2.00%) |
May 26, 2020 | 1.770 | 2.000 | 1.770 | 2.000 | 55,450 | +0.19(+10.50%) |
May 25, 2020 | 1.800 | 1.810 | 1.800 | 1.810 | 7,500 | +0.01(+0.56%) |
May 22, 2020 | 1.800 | 1.800 | 1.790 | 1.800 | 4,700 | +0.01(+0.56%) |
May 21, 2020 | 1.760 | 1.790 | 1.730 | 1.790 | 12,600 | +0.00(+0.00%) |
May 20, 2020 | 1.800 | 1.800 | 1.790 | 1.790 | 1,100 | +0.03(+1.70%) |
May 19, 2020 | 1.740 | 1.800 | 1.740 | 1.760 | 19,400 | +0.02(+1.15%) |
May 15, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.18(+11.54%) | |
May 14, 2020 | 1.500 | 1.580 | 1.500 | 1.560 | 7,800 | +0.08(+5.41%) |
May 13, 2020 | 1.560 | 1.560 | 1.480 | 1.480 | 16,972 | -0.07(-4.52%) |
May 12, 2020 | 1.570 | 1.570 | 1.540 | 1.550 | 13,600 | -0.05(-3.13%) |
May 11, 2020 | 1.620 | 1.640 | 1.590 | 1.600 | 15,466 | -0.02(-1.23%) |
May 08, 2020 | 1.710 | 1.710 | 1.620 | 1.620 | 25,225 | -0.07(-4.14%) |
May 07, 2020 | 1.740 | 1.750 | 1.690 | 1.690 | 17,500 | -0.03(-1.74%) |
May 06, 2020 | 1.750 | 1.750 | 1.700 | 1.720 | 6,650 | -0.04(-2.27%) |
May 05, 2020 | 1.660 | 1.760 | 1.660 | 1.760 | 18,100 | +0.16(+10.00%) |
May 04, 2020 | 1.600 | 1.600 | 1.600 | 1.600 | 2,107 | -0.05(-3.03%) |
May 01, 2020 | 1.650 | 1.650 | 1.650 | 1.650 | 1,800 | +0.01(+0.61%) |
Apr 30, 2020 | 1.720 | 1.780 | 1.640 | 1.640 | 22,125 | -0.08(-4.65%) |
Apr 29, 2020 | 1.550 | 1.760 | 1.500 | 1.720 | 53,035 | +0.20(+13.16%) |
Apr 28, 2020 | 1.450 | 1.520 | 1.450 | 1.520 | 10,549 | +0.06(+4.11%) |
Apr 27, 2020 | 1.350 | 1.460 | 1.350 | 1.460 | 23,225 | +0.10(+7.35%) |
Apr 24, 2020 | 1.380 | 1.440 | 1.360 | 1.360 | 20,055 | -0.04(-2.86%) |
Apr 23, 2020 | 1.350 | 1.420 | 1.340 | 1.400 | 16,800 | +0.05(+3.70%) |
Apr 22, 2020 | 1.400 | 1.400 | 1.350 | 1.350 | 6,900 | -0.05(-3.57%) |
Apr 21, 2020 | 1.430 | 1.430 | 1.400 | 1.400 | 6,100 | -0.05(-3.45%) |
Apr 20, 2020 | 1.460 | 1.460 | 1.420 | 1.450 | 3,500 | +0.03(+2.11%) |
Apr 17, 2020 | 1.380 | 1.430 | 1.380 | 1.420 | 5,030 | +0.08(+5.97%) |
Apr 16, 2020 | 1.270 | 1.400 | 1.270 | 1.340 | 26,714 | +0.09(+7.20%) |
Apr 15, 2020 | 1.300 | 1.300 | 1.190 | 1.250 | 32,900 | -0.09(-6.72%) |
Apr 14, 2020 | 1.270 | 1.340 | 1.270 | 1.340 | 8,791 | +0.01(+0.75%) |
Apr 13, 2020 | 1.260 | 1.330 | 1.260 | 1.330 | 13,200 | +0.07(+5.56%) |
Apr 09, 2020 | 1.260 | 1.260 | 1.260 | 0 | +0.04(+3.28%) | |
Apr 08, 2020 | 1.170 | 1.220 | 1.170 | 1.220 | 6,200 | +0.06(+5.17%) |
Apr 07, 2020 | 1.180 | 1.180 | 1.150 | 1.160 | 8,950 | +0.01(+0.87%) |
Apr 06, 2020 | 1.240 | 1.240 | 1.150 | 1.150 | 1,800 | +0.02(+1.77%) |
Apr 03, 2020 | 1.130 | 1.130 | 1.120 | 1.130 | 5,000 | +0.01(+0.89%) |
Apr 02, 2020 | 1.040 | 1.120 | 1.040 | 1.120 | 2,919 | +0.06(+5.66%) |
Apr 01, 2020 | 1.120 | 1.130 | 1.060 | 1.060 | 3,600 | -0.09(-7.83%) |
Mar 31, 2020 | 1.140 | 1.170 | 1.140 | 1.150 | 5,299 | -0.01(-0.86%) |
Mar 30, 2020 | 1.080 | 1.160 | 1.080 | 1.160 | 11,979 | +0.03(+2.65%) |
Mar 27, 2020 | 1.110 | 1.140 | 1.050 | 1.130 | 15,757 | +0.07(+6.60%) |
Mar 26, 2020 | 1.060 | 1.170 | 1.030 | 1.060 | 14,775 | +0.03(+2.91%) |
Mar 25, 2020 | 0.9100 | 1.040 | 0.8000 | 1.030 | 148,234 | +0.03(+3.00%) |
Mar 24, 2020 | 1.210 | 1.210 | 0.9100 | 1.000 | 164,297 | -0.24(-19.35%) |
Mar 23, 2020 | 1.240 | 1.240 | 1.240 | 1.240 | 700 | -0.05(-3.88%) |
Mar 20, 2020 | 1.400 | 1.400 | 1.270 | 1.290 | 15,456 | -0.09(-6.52%) |
Mar 19, 2020 | 1.290 | 1.380 | 1.290 | 1.380 | 9,000 | +0.12(+9.52%) |
Mar 18, 2020 | 1.300 | 1.360 | 1.230 | 1.260 | 27,400 | -0.03(-2.33%) |
Mar 17, 2020 | 1.260 | 1.290 | 1.200 | 1.290 | 15,000 | +0.09(+7.50%) |
Mar 16, 2020 | 1.410 | 1.410 | 1.100 | 1.200 | 55,800 | -0.31(-20.53%) |
Mar 13, 2020 | 1.450 | 1.720 | 1.370 | 1.510 | 61,529 | +0.14(+10.22%) |
Mar 12, 2020 | 1.530 | 1.530 | 1.370 | 1.370 | 41,450 | -0.28(-16.97%) |
Mar 11, 2020 | 1.670 | 1.700 | 1.610 | 1.650 | 7,582 | -0.07(-4.07%) |
Mar 10, 2020 | 1.760 | 1.760 | 1.670 | 1.720 | 10,000 | +0.00(+0.00%) |
Mar 09, 2020 | 1.730 | 1.760 | 1.610 | 1.720 | 36,450 | -0.03(-1.71%) |
Mar 06, 2020 | 1.830 | 1.830 | 1.740 | 1.750 | 15,525 | -0.08(-4.37%) |
Mar 05, 2020 | 1.880 | 1.880 | 1.800 | 1.830 | 11,950 | -0.05(-2.66%) |
Mar 04, 2020 | 1.900 | 1.900 | 1.830 | 1.880 | 15,580 | +0.01(+0.53%) |
Mar 03, 2020 | 1.950 | 1.970 | 1.870 | 1.870 | 24,800 | -0.01(-0.53%) |
Mar 02, 2020 | 2.010 | 2.020 | 1.870 | 1.880 | 27,550 | -0.07(-3.59%) |
Feb 28, 2020 | 2.000 | 2.150 | 1.910 | 1.950 | 54,197 | -0.23(-10.55%) |
Feb 27, 2020 | 2.400 | 2.700 | 1.880 | 2.180 | 223,995 | -0.87(-28.52%) |
Feb 26, 2020 | 3.000 | 3.050 | 2.980 | 3.050 | 25,650 | +0.05(+1.67%) |
Feb 25, 2020 | 3.000 | 3.000 | 2.980 | 3.000 | 8,551 | +0.01(+0.33%) |
Feb 24, 2020 | 3.060 | 3.060 | 2.940 | 2.990 | 24,000 | -0.14(-4.47%) |
Feb 21, 2020 | 3.120 | 3.180 | 3.100 | 3.130 | 35,700 | +0.01(+0.32%) |
Feb 20, 2020 | 3.030 | 3.200 | 3.030 | 3.120 | 37,050 | +0.12(+4.00%) |
Feb 19, 2020 | 3.090 | 3.100 | 2.990 | 3.000 | 30,383 | -0.10(-3.23%) |
Feb 18, 2020 | 2.400 | 3.110 | 2.400 | 3.100 | 146,000 | +0.70(+29.17%) |
Feb 14, 2020 | 2.400 | 2.400 | 2.400 | 0 | -0.16(-6.25%) | |
Feb 13, 2020 | 2.650 | 2.650 | 2.560 | 2.560 | 19,327 | -0.08(-3.03%) |
Feb 12, 2020 | 2.710 | 2.720 | 2.510 | 2.640 | 62,350 | -0.11(-4.00%) |
Feb 11, 2020 | 2.850 | 2.850 | 2.730 | 2.750 | 12,250 | -0.14(-4.84%) |
Feb 10, 2020 | 2.940 | 2.940 | 2.890 | 2.890 | 4,408 | -0.07(-2.36%) |
Feb 07, 2020 | 3.130 | 3.130 | 2.960 | 2.960 | 57,828 | -0.16(-5.13%) |
Feb 06, 2020 | 3.130 | 3.200 | 3.100 | 3.120 | 18,100 | -0.04(-1.27%) |
Feb 05, 2020 | 3.160 | 3.160 | 3.130 | 3.160 | 9,858 | -0.03(-0.94%) |
Feb 04, 2020 | 3.190 | 3.200 | 3.150 | 3.190 | 8,500 | +0.01(+0.31%) |