Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.150 | 3.170 | 3.100 | 3.100 | 15,563 | -0.05(-1.59%) |
Jan 28, 2021 | 3.120 | 3.310 | 3.120 | 3.150 | 32,544 | -0.07(-2.17%) |
Jan 27, 2021 | 3.110 | 3.240 | 3.100 | 3.220 | 169,345 | +0.08(+2.55%) |
Jan 26, 2021 | 3.190 | 3.220 | 3.110 | 3.140 | 24,475 | -0.05(-1.57%) |
Jan 25, 2021 | 3.120 | 3.230 | 3.110 | 3.190 | 21,776 | -0.14(-4.20%) |
Jan 22, 2021 | 3.380 | 3.380 | 3.220 | 3.330 | 26,710 | -0.08(-2.35%) |
Jan 21, 2021 | 3.530 | 3.530 | 3.400 | 3.410 | 58,917 | -0.04(-1.16%) |
Jan 20, 2021 | 3.490 | 3.500 | 3.430 | 3.450 | 19,348 | +0.00(+0.00%) |
Jan 19, 2021 | 3.550 | 3.550 | 3.400 | 3.450 | 60,639 | +0.01(+0.29%) |
Jan 18, 2021 | 3.550 | 3.550 | 3.360 | 3.440 | 27,934 | -0.06(-1.71%) |
Jan 15, 2021 | 3.450 | 3.500 | 3.440 | 3.500 | 37,498 | +0.05(+1.45%) |
Jan 14, 2021 | 3.360 | 3.480 | 3.360 | 3.450 | 16,686 | +0.09(+2.68%) |
Jan 13, 2021 | 3.370 | 3.440 | 3.360 | 3.360 | 78,268 | -0.03(-0.88%) |
Jan 12, 2021 | 3.550 | 3.550 | 3.350 | 3.390 | 42,715 | -0.03(-0.88%) |
Jan 11, 2021 | 3.550 | 3.550 | 3.350 | 3.420 | 16,703 | -0.07(-2.01%) |
Jan 08, 2021 | 3.540 | 3.540 | 3.430 | 3.490 | 23,830 | -0.05(-1.41%) |
Jan 07, 2021 | 3.480 | 3.640 | 3.410 | 3.540 | 36,680 | +0.09(+2.61%) |
Jan 06, 2021 | 3.440 | 3.650 | 3.440 | 3.450 | 60,222 | +0.01(+0.29%) |
Jan 05, 2021 | 3.380 | 3.530 | 3.290 | 3.440 | 57,186 | +0.07(+2.08%) |
Jan 04, 2021 | 3.320 | 3.370 | 3.290 | 3.370 | 65,027 | +0.09(+2.74%) |
Dec 31, 2020 | 3.280 | 3.280 | 3.280 | 0 | +0.03(+0.92%) | |
Dec 30, 2020 | 3.190 | 3.310 | 3.190 | 3.250 | 21,265 | +0.06(+1.88%) |
Dec 29, 2020 | 3.530 | 3.530 | 3.190 | 3.190 | 39,864 | -0.17(-5.06%) |
Dec 24, 2020 | 3.360 | 3.360 | 3.360 | 0 | +0.09(+2.75%) | |
Dec 23, 2020 | 3.110 | 3.300 | 3.110 | 3.270 | 18,610 | +0.15(+4.81%) |
Dec 22, 2020 | 3.190 | 3.300 | 3.120 | 3.120 | 36,208 | -0.07(-2.19%) |
Dec 21, 2020 | 3.310 | 3.370 | 3.080 | 3.190 | 57,174 | -0.20(-5.90%) |
Dec 18, 2020 | 3.480 | 3.510 | 3.390 | 3.390 | 57,432 | -0.15(-4.24%) |
Dec 17, 2020 | 3.490 | 3.610 | 3.490 | 3.540 | 107,116 | +0.05(+1.43%) |
Dec 16, 2020 | 3.550 | 3.550 | 3.410 | 3.490 | 49,426 | -0.08(-2.24%) |
Dec 15, 2020 | 3.590 | 3.810 | 3.470 | 3.570 | 119,097 | -0.11(-2.99%) |
Dec 14, 2020 | 3.700 | 3.930 | 3.600 | 3.680 | 97,385 | +0.10(+2.79%) |
Dec 11, 2020 | 3.690 | 3.700 | 3.470 | 3.580 | 90,664 | +0.02(+0.56%) |
Dec 10, 2020 | 3.580 | 3.800 | 3.560 | 3.560 | 127,347 | +0.00(+0.00%) |
Dec 09, 2020 | 3.600 | 3.660 | 3.510 | 3.560 | 55,394 | -0.06(-1.66%) |
Dec 08, 2020 | 3.400 | 3.680 | 3.400 | 3.620 | 124,930 | +0.18(+5.23%) |
Dec 07, 2020 | 3.190 | 3.550 | 3.190 | 3.440 | 171,003 | +0.20(+6.17%) |
Dec 04, 2020 | 3.100 | 3.400 | 3.100 | 3.240 | 184,576 | +0.17(+5.54%) |
Dec 03, 2020 | 3.160 | 3.220 | 3.070 | 3.070 | 90,093 | -0.15(-4.66%) |
Dec 02, 2020 | 3.160 | 3.320 | 3.140 | 3.220 | 54,765 | +0.08(+2.55%) |
Dec 01, 2020 | 3.090 | 3.180 | 3.060 | 3.140 | 40,947 | +0.05(+1.62%) |
Nov 30, 2020 | 3.200 | 3.240 | 3.050 | 3.090 | 54,730 | -0.11(-3.44%) |
Nov 27, 2020 | 3.200 | 3.220 | 3.130 | 3.200 | 76,620 | +0.08(+2.56%) |
Nov 26, 2020 | 3.100 | 3.180 | 3.040 | 3.120 | 63,956 | +0.07(+2.30%) |
Nov 25, 2020 | 3.000 | 3.090 | 2.800 | 3.050 | 158,920 | +0.08(+2.69%) |
Nov 24, 2020 | 2.900 | 3.050 | 2.890 | 2.970 | 148,779 | +0.08(+2.77%) |
Nov 23, 2020 | 2.750 | 2.890 | 2.640 | 2.890 | 102,461 | +0.16(+5.86%) |
Nov 20, 2020 | 2.740 | 2.790 | 2.650 | 2.730 | 89,357 | +0.04(+1.49%) |
Nov 19, 2020 | 2.550 | 2.760 | 2.500 | 2.690 | 144,011 | +0.13(+5.08%) |
Nov 18, 2020 | 2.400 | 2.650 | 2.400 | 2.560 | 161,422 | +0.19(+8.02%) |
Nov 17, 2020 | 2.350 | 2.400 | 2.290 | 2.370 | 218,920 | +0.06(+2.60%) |
Nov 16, 2020 | 2.250 | 2.320 | 2.220 | 2.310 | 217,418 | +0.09(+4.05%) |
Nov 13, 2020 | 2.150 | 2.230 | 2.040 | 2.220 | 84,676 | +0.16(+7.77%) |
Nov 12, 2020 | 2.060 | 2.110 | 2.040 | 2.060 | 77,119 | -0.04(-1.90%) |
Nov 11, 2020 | 2.090 | 2.100 | 2.040 | 2.100 | 79,700 | +0.06(+2.94%) |
Nov 10, 2020 | 2.040 | 2.070 | 2.040 | 2.040 | 161,428 | +0.02(+0.99%) |
Nov 09, 2020 | 2.020 | 2.040 | 1.980 | 2.020 | 86,617 | +0.07(+3.59%) |
Nov 06, 2020 | 2.010 | 2.010 | 1.950 | 1.950 | 142,477 | -0.04(-2.01%) |
Nov 05, 2020 | 2.020 | 2.050 | 1.990 | 1.990 | 76,871 | -0.03(-1.49%) |
Nov 04, 2020 | 2.000 | 2.090 | 2.000 | 2.020 | 36,144 | +0.05(+2.54%) |
Nov 03, 2020 | 2.000 | 2.000 | 1.950 | 1.970 | 61,219 | +0.00(+0.00%) |
Nov 02, 2020 | 2.000 | 2.000 | 1.960 | 1.970 | 159,730 | -0.01(-0.51%) |
Oct 30, 2020 | 1.960 | 2.000 | 1.960 | 1.980 | 74,672 | -0.01(-0.50%) |
Oct 29, 2020 | 2.050 | 2.050 | 1.980 | 1.990 | 59,560 | -0.07(-3.40%) |
Oct 28, 2020 | 2.050 | 2.060 | 2.030 | 2.060 | 89,902 | +0.01(+0.49%) |
Oct 27, 2020 | 2.070 | 2.070 | 2.050 | 2.050 | 7,515 | +0.00(+0.00%) |
Oct 26, 2020 | 2.070 | 2.070 | 2.050 | 2.050 | 32,516 | -0.03(-1.44%) |
Oct 23, 2020 | 2.110 | 2.150 | 2.060 | 2.080 | 92,996 | +0.02(+0.97%) |
Oct 22, 2020 | 2.090 | 2.100 | 2.050 | 2.060 | 77,470 | -0.04(-1.90%) |
Oct 21, 2020 | 2.120 | 2.120 | 2.100 | 2.100 | 16,272 | -0.02(-0.94%) |
Oct 20, 2020 | 2.120 | 2.120 | 2.100 | 2.120 | 19,600 | +0.00(+0.00%) |
Oct 19, 2020 | 2.120 | 2.120 | 2.090 | 2.120 | 114,815 | +0.00(+0.00%) |
Oct 16, 2020 | 2.170 | 2.180 | 2.080 | 2.120 | 135,595 | -0.08(-3.64%) |
Oct 15, 2020 | 2.170 | 2.200 | 2.120 | 2.200 | 22,990 | +0.03(+1.38%) |
Oct 14, 2020 | 2.180 | 2.180 | 2.170 | 2.170 | 66,064 | -0.01(-0.46%) |
Oct 13, 2020 | 2.180 | 2.180 | 2.160 | 2.180 | 26,050 | +0.00(+0.00%) |
Oct 09, 2020 | 2.180 | 2.180 | 2.180 | 0 | +0.01(+0.46%) | |
Oct 08, 2020 | 2.180 | 2.180 | 2.170 | 2.170 | 51,311 | -0.02(-0.91%) |
Oct 07, 2020 | 2.180 | 2.190 | 2.160 | 2.190 | 62,007 | +0.01(+0.46%) |
Oct 06, 2020 | 2.180 | 2.190 | 2.150 | 2.180 | 66,746 | +0.00(+0.00%) |
Oct 05, 2020 | 2.170 | 2.200 | 2.170 | 2.180 | 68,229 | +0.03(+1.40%) |
Oct 02, 2020 | 2.150 | 2.210 | 2.140 | 2.150 | 14,893 | -0.02(-0.92%) |
Oct 01, 2020 | 2.270 | 2.290 | 2.160 | 2.170 | 34,716 | -0.10(-4.41%) |
Sep 30, 2020 | 2.180 | 2.320 | 2.160 | 2.270 | 33,011 | +0.01(+0.44%) |
Sep 29, 2020 | 2.320 | 2.320 | 2.250 | 2.260 | 6,362 | -0.07(-3.00%) |
Sep 28, 2020 | 2.260 | 2.350 | 2.230 | 2.330 | 32,967 | +0.07(+3.10%) |
Sep 25, 2020 | 2.150 | 2.380 | 2.140 | 2.260 | 35,969 | +0.11(+5.12%) |
Sep 24, 2020 | 2.180 | 2.200 | 2.110 | 2.150 | 100,474 | -0.03(-1.38%) |
Sep 23, 2020 | 2.180 | 2.240 | 2.180 | 2.180 | 54,796 | +0.00(+0.00%) |
Sep 22, 2020 | 2.180 | 2.200 | 2.160 | 2.180 | 33,220 | +0.00(+0.00%) |
Sep 21, 2020 | 2.180 | 2.230 | 2.100 | 2.180 | 33,332 | -0.04(-1.80%) |
Sep 18, 2020 | 2.170 | 2.220 | 2.150 | 2.220 | 21,436 | +0.04(+1.83%) |
Sep 17, 2020 | 2.180 | 2.180 | 2.160 | 2.180 | 8,083 | +0.00(+0.00%) |
Sep 16, 2020 | 2.160 | 2.180 | 2.160 | 2.180 | 26,736 | +0.02(+0.93%) |
Sep 15, 2020 | 2.180 | 2.180 | 2.150 | 2.160 | 41,355 | -0.02(-0.92%) |
Sep 14, 2020 | 2.180 | 2.200 | 2.170 | 2.180 | 14,899 | -0.02(-0.91%) |
Sep 11, 2020 | 2.220 | 2.270 | 2.190 | 2.200 | 44,485 | -0.01(-0.45%) |
Sep 10, 2020 | 2.250 | 2.270 | 2.200 | 2.210 | 19,100 | -0.06(-2.64%) |
Sep 09, 2020 | 2.300 | 2.300 | 2.250 | 2.270 | 28,849 | +0.01(+0.44%) |
Sep 08, 2020 | 2.290 | 2.300 | 2.220 | 2.260 | 34,288 | -0.04(-1.74%) |
Sep 04, 2020 | 2.300 | 2.300 | 2.300 | 0 | -0.05(-2.13%) | |
Sep 03, 2020 | 2.300 | 2.350 | 2.270 | 2.350 | 117,288 | +0.05(+2.17%) |
Sep 02, 2020 | 2.340 | 2.350 | 2.300 | 2.300 | 13,363 | -0.05(-2.13%) |
Sep 01, 2020 | 2.310 | 2.350 | 2.310 | 2.350 | 8,108 | +0.04(+1.73%) |
Aug 31, 2020 | 2.380 | 2.380 | 2.300 | 2.310 | 24,423 | -0.09(-3.75%) |
Aug 28, 2020 | 2.380 | 2.410 | 2.380 | 2.400 | 35,100 | +0.08(+3.45%) |
Aug 27, 2020 | 2.500 | 2.510 | 2.300 | 2.320 | 27,260 | -0.18(-7.20%) |
Aug 26, 2020 | 2.450 | 2.500 | 2.380 | 2.500 | 31,477 | +0.05(+2.04%) |
Aug 25, 2020 | 2.330 | 2.460 | 2.320 | 2.450 | 32,607 | +0.12(+5.15%) |
Aug 24, 2020 | 2.260 | 2.340 | 2.230 | 2.330 | 88,421 | +0.07(+3.10%) |
Aug 21, 2020 | 2.250 | 2.290 | 2.250 | 2.260 | 44,927 | +0.01(+0.44%) |
Aug 20, 2020 | 2.330 | 2.330 | 2.210 | 2.250 | 62,101 | -0.01(-0.44%) |
Aug 19, 2020 | 2.300 | 2.300 | 2.260 | 2.260 | 79,203 | -0.01(-0.44%) |
Aug 18, 2020 | 2.310 | 2.310 | 2.270 | 2.270 | 45,317 | -0.02(-0.87%) |
Aug 17, 2020 | 2.250 | 2.320 | 2.250 | 2.290 | 12,123 | +0.05(+2.23%) |
Aug 14, 2020 | 2.350 | 2.350 | 2.240 | 2.240 | 21,730 | -0.01(-0.44%) |
Aug 13, 2020 | 2.370 | 2.370 | 2.250 | 2.250 | 74,659 | -0.03(-1.32%) |
Aug 12, 2020 | 2.370 | 2.370 | 2.250 | 2.280 | 23,736 | +0.08(+3.64%) |
Aug 11, 2020 | 2.300 | 2.300 | 2.150 | 2.200 | 39,136 | +0.04(+1.85%) |
Aug 10, 2020 | 2.180 | 2.200 | 2.150 | 2.160 | 10,883 | -0.02(-0.92%) |
Aug 07, 2020 | 2.280 | 2.280 | 2.170 | 2.180 | 7,725 | -0.04(-1.80%) |
Aug 06, 2020 | 2.220 | 2.260 | 2.220 | 2.220 | 10,842 | +0.00(+0.00%) |
Aug 05, 2020 | 2.270 | 2.290 | 2.210 | 2.220 | 11,636 | -0.03(-1.33%) |
Aug 04, 2020 | 2.440 | 2.440 | 2.170 | 2.250 | 73,671 | +0.15(+7.14%) |
Jul 31, 2020 | 2.100 | 2.100 | 2.100 | 0 | -0.07(-3.23%) | |
Jul 30, 2020 | 2.100 | 2.190 | 2.100 | 2.170 | 10,125 | +0.02(+0.93%) |
Jul 29, 2020 | 2.130 | 2.150 | 2.100 | 2.150 | 15,219 | +0.02(+0.94%) |
Jul 28, 2020 | 2.050 | 2.200 | 2.050 | 2.130 | 35,892 | +0.02(+0.95%) |
Jul 27, 2020 | 2.130 | 2.160 | 2.100 | 2.110 | 26,761 | -0.03(-1.40%) |
Jul 24, 2020 | 2.200 | 2.230 | 2.140 | 2.140 | 84,273 | -0.09(-4.04%) |
Jul 23, 2020 | 2.260 | 2.290 | 2.180 | 2.230 | 8,226 | -0.04(-1.76%) |
Jul 22, 2020 | 2.300 | 2.330 | 2.210 | 2.270 | 36,078 | -0.07(-2.99%) |
Jul 21, 2020 | 2.330 | 2.450 | 2.280 | 2.340 | 78,322 | +0.02(+0.86%) |
Jul 20, 2020 | 2.320 | 2.360 | 2.240 | 2.320 | 9,984 | -0.04(-1.69%) |
Jul 17, 2020 | 2.320 | 2.380 | 2.270 | 2.360 | 28,625 | +0.09(+3.96%) |
Jul 16, 2020 | 2.280 | 2.300 | 2.190 | 2.270 | 8,125 | -0.02(-0.87%) |
Jul 15, 2020 | 2.280 | 2.290 | 2.220 | 2.290 | 11,630 | +0.11(+5.05%) |
Jul 14, 2020 | 2.200 | 2.220 | 2.150 | 2.180 | 10,484 | -0.03(-1.36%) |
Jul 13, 2020 | 2.180 | 2.270 | 2.150 | 2.210 | 23,866 | +0.03(+1.38%) |
Jul 10, 2020 | 2.170 | 2.240 | 2.160 | 2.180 | 11,395 | -0.06(-2.68%) |
Jul 09, 2020 | 2.170 | 2.290 | 2.170 | 2.240 | 10,578 | +0.06(+2.75%) |
Jul 08, 2020 | 2.220 | 2.240 | 2.160 | 2.180 | 48,769 | -0.02(-0.91%) |
Jul 07, 2020 | 2.140 | 2.210 | 2.100 | 2.200 | 68,053 | -0.05(-2.22%) |
Jul 06, 2020 | 2.300 | 2.300 | 2.130 | 2.250 | 37,630 | +0.05(+2.27%) |
Jul 03, 2020 | 2.150 | 2.230 | 2.140 | 2.200 | 13,738 | +0.06(+2.80%) |
Jul 02, 2020 | 2.100 | 2.300 | 2.100 | 2.140 | 97,582 | +0.04(+1.90%) |
Jun 30, 2020 | 2.100 | 2.100 | 2.100 | 0 | -0.06(-2.78%) | |
Jun 29, 2020 | 2.160 | 2.180 | 2.110 | 2.160 | 27,819 | +0.00(+0.00%) |
Jun 26, 2020 | 2.270 | 2.270 | 2.150 | 2.160 | 22,873 | -0.13(-5.68%) |
Jun 25, 2020 | 2.350 | 2.390 | 2.290 | 2.290 | 25,104 | -0.09(-3.78%) |
Jun 24, 2020 | 2.350 | 2.420 | 2.200 | 2.380 | 43,485 | -0.02(-0.83%) |
Jun 23, 2020 | 2.700 | 2.700 | 2.350 | 2.400 | 29,504 | +0.08(+3.45%) |
Jun 22, 2020 | 2.260 | 2.330 | 2.100 | 2.320 | 38,147 | +0.05(+2.20%) |
Jun 19, 2020 | 2.370 | 2.530 | 2.270 | 2.270 | 80,425 | -0.10(-4.22%) |
Jun 18, 2020 | 2.420 | 2.580 | 2.340 | 2.370 | 77,972 | -0.16(-6.32%) |
Jun 17, 2020 | 2.610 | 2.680 | 2.480 | 2.530 | 81,215 | -0.07(-2.69%) |
Jun 16, 2020 | 2.900 | 2.900 | 2.550 | 2.600 | 124,850 | -0.09(-3.35%) |
Jun 15, 2020 | 2.510 | 2.720 | 2.450 | 2.690 | 48,910 | +0.13(+5.08%) |
Jun 12, 2020 | 2.630 | 2.870 | 2.520 | 2.560 | 106,770 | +0.00(+0.00%) |
Jun 11, 2020 | 2.650 | 2.890 | 2.500 | 2.560 | 154,976 | -0.56(-17.95%) |
Jun 10, 2020 | 3.480 | 3.480 | 3.020 | 3.120 | 115,979 | -0.33(-9.57%) |
Jun 09, 2020 | 3.620 | 3.620 | 3.050 | 3.450 | 99,272 | -0.17(-4.70%) |
Jun 08, 2020 | 3.500 | 3.750 | 3.390 | 3.620 | 164,396 | +0.41(+12.77%) |
Jun 05, 2020 | 2.970 | 3.470 | 2.970 | 3.210 | 138,734 | +0.28(+9.56%) |
Jun 04, 2020 | 2.850 | 2.970 | 2.700 | 2.930 | 87,371 | +0.32(+12.26%) |
Jun 03, 2020 | 2.380 | 2.700 | 2.380 | 2.610 | 117,352 | +0.32(+13.97%) |
Jun 02, 2020 | 2.250 | 2.550 | 2.150 | 2.290 | 105,577 | +0.11(+5.05%) |
Jun 01, 2020 | 2.080 | 2.240 | 2.080 | 2.180 | 46,116 | +0.09(+4.31%) |
May 29, 2020 | 2.330 | 2.330 | 2.050 | 2.090 | 932,650 | -0.02(-0.95%) |
May 28, 2020 | 2.090 | 2.210 | 2.080 | 2.110 | 40,528 | +0.03(+1.44%) |
May 27, 2020 | 2.100 | 2.120 | 2.040 | 2.080 | 53,122 | +0.09(+4.52%) |
May 26, 2020 | 1.990 | 1.990 | 1.880 | 1.990 | 121,100 | +0.11(+5.85%) |
May 25, 2020 | 1.900 | 1.920 | 1.830 | 1.880 | 36,629 | +0.03(+1.62%) |
May 22, 2020 | 1.880 | 1.880 | 1.820 | 1.850 | 78,915 | +0.00(+0.00%) |
May 21, 2020 | 1.840 | 1.900 | 1.790 | 1.850 | 65,133 | +0.01(+0.54%) |
May 20, 2020 | 1.720 | 1.940 | 1.720 | 1.840 | 80,039 | +0.09(+5.14%) |
May 19, 2020 | 1.780 | 1.780 | 1.610 | 1.750 | 100,584 | +0.07(+4.17%) |
May 15, 2020 | 1.680 | 1.680 | 1.680 | 0 | -0.01(-0.59%) | |
May 14, 2020 | 1.750 | 1.750 | 1.600 | 1.690 | 78,009 | -0.06(-3.43%) |
May 13, 2020 | 1.790 | 1.830 | 1.670 | 1.750 | 85,561 | -0.04(-2.23%) |
May 12, 2020 | 1.750 | 1.800 | 1.720 | 1.790 | 74,341 | +0.07(+4.07%) |
May 11, 2020 | 1.700 | 1.740 | 1.700 | 1.720 | 44,604 | +0.01(+0.58%) |
May 08, 2020 | 1.730 | 1.730 | 1.660 | 1.710 | 91,515 | +0.01(+0.59%) |
May 07, 2020 | 1.700 | 1.730 | 1.640 | 1.700 | 57,977 | +0.04(+2.41%) |
May 06, 2020 | 1.720 | 1.720 | 1.650 | 1.660 | 16,005 | -0.04(-2.35%) |
May 05, 2020 | 1.740 | 1.740 | 1.680 | 1.700 | 52,736 | -0.03(-1.73%) |
May 04, 2020 | 1.650 | 1.750 | 1.650 | 1.730 | 56,073 | +0.07(+4.22%) |
May 01, 2020 | 1.660 | 1.700 | 1.600 | 1.660 | 58,244 | -0.01(-0.60%) |
Apr 30, 2020 | 1.710 | 1.750 | 1.640 | 1.670 | 208,416 | +0.04(+2.45%) |
Apr 29, 2020 | 1.540 | 1.650 | 1.540 | 1.630 | 192,707 | +0.12(+7.95%) |
Apr 28, 2020 | 1.550 | 1.560 | 1.500 | 1.510 | 145,104 | +0.05(+3.42%) |
Apr 27, 2020 | 1.560 | 1.570 | 1.460 | 1.460 | 120,866 | -0.09(-5.81%) |
Apr 24, 2020 | 1.490 | 1.570 | 1.400 | 1.550 | 45,630 | +0.07(+4.73%) |
Apr 23, 2020 | 1.550 | 1.570 | 1.410 | 1.480 | 81,464 | -0.04(-2.63%) |
Apr 22, 2020 | 1.560 | 1.560 | 1.500 | 1.520 | 30,657 | +0.01(+0.66%) |
Apr 21, 2020 | 1.580 | 1.590 | 1.460 | 1.510 | 73,895 | -0.07(-4.43%) |
Apr 20, 2020 | 1.590 | 1.630 | 1.500 | 1.580 | 106,295 | -0.04(-2.47%) |
Apr 17, 2020 | 1.560 | 1.670 | 1.560 | 1.620 | 92,834 | +0.02(+1.25%) |
Apr 16, 2020 | 1.700 | 1.700 | 1.560 | 1.600 | 48,289 | -0.03(-1.84%) |
Apr 15, 2020 | 1.720 | 1.730 | 1.600 | 1.630 | 195,478 | -0.11(-6.32%) |
Apr 14, 2020 | 1.900 | 1.900 | 1.670 | 1.740 | 89,185 | -0.06(-3.33%) |
Apr 13, 2020 | 1.820 | 1.850 | 1.700 | 1.800 | 205,621 | +0.10(+5.88%) |
Apr 09, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) | |
Apr 08, 2020 | 1.700 | 1.730 | 1.640 | 1.650 | 42,617 | -0.02(-1.20%) |
Apr 07, 2020 | 1.700 | 1.760 | 1.640 | 1.670 | 174,535 | +0.03(+1.83%) |
Apr 06, 2020 | 1.600 | 1.700 | 1.550 | 1.640 | 380,634 | +0.09(+5.81%) |
Apr 03, 2020 | 1.680 | 1.810 | 1.530 | 1.550 | 185,372 | -0.04(-2.52%) |
Apr 02, 2020 | 1.790 | 1.790 | 1.550 | 1.590 | 626,532 | -0.06(-3.64%) |
Apr 01, 2020 | 1.800 | 1.800 | 1.580 | 1.650 | 165,561 | -0.20(-10.81%) |
Mar 31, 2020 | 1.920 | 1.980 | 1.790 | 1.850 | 329,101 | -0.01(-0.54%) |
Mar 30, 2020 | 2.320 | 2.320 | 1.860 | 1.860 | 331,385 | -0.18(-8.82%) |
Mar 27, 2020 | 2.400 | 2.400 | 1.980 | 2.040 | 46,269 | -0.13(-5.99%) |
Mar 26, 2020 | 2.500 | 2.500 | 2.140 | 2.170 | 49,304 | -0.03(-1.36%) |
Mar 25, 2020 | 2.490 | 2.490 | 2.130 | 2.200 | 52,228 | +0.10(+4.76%) |
Mar 24, 2020 | 2.370 | 2.370 | 2.020 | 2.100 | 177,075 | +0.01(+0.48%) |
Mar 23, 2020 | 2.740 | 2.740 | 2.000 | 2.090 | 16,463 | -0.31(-12.92%) |
Mar 20, 2020 | 2.950 | 2.950 | 2.150 | 2.400 | 79,171 | +0.21(+9.59%) |
Mar 19, 2020 | 2.300 | 2.300 | 2.110 | 2.190 | 63,101 | -0.11(-4.78%) |
Mar 18, 2020 | 2.440 | 2.500 | 2.240 | 2.300 | 45,655 | -0.24(-9.45%) |
Mar 17, 2020 | 2.500 | 2.560 | 2.390 | 2.540 | 67,872 | +0.12(+4.96%) |
Mar 16, 2020 | 2.750 | 2.750 | 2.420 | 2.420 | 55,742 | -0.21(-7.98%) |
Mar 13, 2020 | 2.810 | 2.980 | 2.510 | 2.630 | 129,144 | -0.14(-5.05%) |
Mar 12, 2020 | 3.340 | 3.380 | 2.470 | 2.770 | 163,575 | -0.53(-16.06%) |
Mar 11, 2020 | 3.500 | 3.500 | 3.240 | 3.300 | 53,583 | -0.37(-10.08%) |
Mar 10, 2020 | 3.930 | 4.000 | 3.120 | 3.670 | 78,923 | -0.18(-4.68%) |
Mar 09, 2020 | 4.700 | 4.720 | 3.560 | 3.850 | 38,572 | -1.05(-21.43%) |
Mar 06, 2020 | 5.110 | 5.150 | 4.800 | 4.900 | 15,083 | -0.12(-2.39%) |
Mar 05, 2020 | 5.200 | 5.200 | 4.920 | 5.020 | 16,972 | -0.18(-3.46%) |
Mar 04, 2020 | 5.300 | 5.370 | 5.170 | 5.200 | 14,234 | -0.10(-1.89%) |
Mar 03, 2020 | 6.290 | 6.290 | 5.090 | 5.300 | 16,373 | -0.09(-1.67%) |
Mar 02, 2020 | 5.090 | 5.390 | 5.080 | 5.390 | 31,083 | +0.22(+4.26%) |
Feb 28, 2020 | 5.130 | 5.360 | 4.910 | 5.170 | 37,397 | -0.01(-0.19%) |
Feb 27, 2020 | 4.940 | 5.340 | 4.700 | 5.180 | 35,026 | +0.25(+5.07%) |
Feb 26, 2020 | 4.910 | 5.080 | 4.720 | 4.930 | 83,075 | +0.02(+0.41%) |
Feb 25, 2020 | 5.250 | 5.250 | 4.890 | 4.910 | 27,635 | -0.39(-7.36%) |
Feb 24, 2020 | 5.460 | 5.490 | 5.180 | 5.300 | 29,447 | -0.24(-4.33%) |
Feb 21, 2020 | 5.400 | 5.770 | 5.400 | 5.540 | 77,110 | -0.41(-6.89%) |
Feb 20, 2020 | 5.980 | 6.010 | 5.910 | 5.950 | 6,513 | -0.04(-0.67%) |
Feb 19, 2020 | 5.970 | 6.050 | 5.870 | 5.990 | 6,775 | -0.02(-0.33%) |
Feb 18, 2020 | 5.760 | 6.160 | 5.760 | 6.010 | 21,834 | +0.02(+0.33%) |
Feb 14, 2020 | 5.990 | 5.990 | 5.990 | 0 | +0.10(+1.70%) | |
Feb 13, 2020 | 5.610 | 6.110 | 5.610 | 5.890 | 36,729 | +0.27(+4.80%) |
Feb 12, 2020 | 5.550 | 5.620 | 5.480 | 5.620 | 20,430 | +0.06(+1.08%) |
Feb 11, 2020 | 5.410 | 5.580 | 5.410 | 5.560 | 138,351 | +0.12(+2.21%) |
Feb 10, 2020 | 5.600 | 5.600 | 5.420 | 5.440 | 37,015 | -0.07(-1.27%) |
Feb 07, 2020 | 5.400 | 5.580 | 5.400 | 5.510 | 12,252 | +0.10(+1.85%) |
Feb 06, 2020 | 5.450 | 5.450 | 5.400 | 5.410 | 24,509 | -0.04(-0.73%) |
Feb 05, 2020 | 5.420 | 5.590 | 5.420 | 5.450 | 17,361 | +0.03(+0.55%) |
Feb 04, 2020 | 5.330 | 5.520 | 5.330 | 5.420 | 47,884 | -0.01(-0.18%) |