Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2.680 | 2.750 | 2.660 | 2.740 | 13,451 | -0.01(-0.36%) |
Jan 28, 2021 | 2.839 | 2.839 | 2.650 | 2.750 | 5,955 | -0.04(-1.43%) |
Jan 27, 2021 | 2.789 | 2.849 | 2.710 | 2.789 | 16,034 | -0.01(-0.36%) |
Jan 26, 2021 | 2.889 | 2.889 | 2.771 | 2.799 | 12,372 | +0.01(+0.36%) |
Jan 25, 2021 | 2.730 | 2.899 | 2.730 | 2.789 | 18,525 | +0.06(+2.19%) |
Jan 22, 2021 | 2.730 | 2.769 | 2.680 | 2.730 | 16,362 | -0.02(-0.72%) |
Jan 21, 2021 | 2.819 | 2.819 | 2.720 | 2.750 | 5,818 | +0.05(+1.85%) |
Jan 20, 2021 | 2.690 | 2.730 | 2.630 | 2.700 | 24,777 | +0.00(+0.00%) |
Jan 19, 2021 | 2.720 | 2.720 | 2.670 | 2.700 | 19,886 | +0.04(+1.50%) |
Jan 15, 2021 | 2.740 | 2.768 | 2.650 | 2.660 | 23,188 | -0.03(-1.11%) |
Jan 14, 2021 | 2.740 | 2.779 | 2.500 | 2.690 | 129,577 | -0.35(-11.48%) |
Jan 13, 2021 | 2.490 | 3.417 | 2.490 | 3.038 | 571,738 | +0.59(+23.98%) |
Jan 12, 2021 | 2.431 | 2.471 | 2.421 | 2.451 | 9,685 | +0.03(+1.23%) |
Jan 11, 2021 | 2.381 | 2.421 | 2.381 | 2.421 | 7,908 | +0.03(+1.25%) |
Jan 08, 2021 | 2.391 | 2.456 | 2.391 | 2.391 | 8,632 | -0.03(-1.12%) |
Jan 07, 2021 | 2.416 | 2.421 | 2.415 | 2.418 | 1,743 | +0.08(+3.29%) |
Jan 06, 2021 | 2.471 | 2.505 | 2.341 | 2.341 | 15,996 | -0.14(-5.51%) |
Jan 05, 2021 | 2.401 | 2.530 | 2.401 | 2.478 | 10,395 | +0.06(+2.61%) |
Jan 04, 2021 | 2.578 | 2.590 | 2.412 | 2.415 | 6,204 | -0.11(-4.20%) |
Dec 31, 2020 | 2.520 | 2.520 | 2.520 | 6,037 | +0.04(+1.61%) | |
Dec 30, 2020 | 2.481 | 2.490 | 2.461 | 2.481 | 6,037 | +0.03(+1.22%) |
Dec 29, 2020 | 2.530 | 2.540 | 2.381 | 2.451 | 20,498 | +0.11(+4.68%) |
Dec 28, 2020 | 2.540 | 2.634 | 2.321 | 2.341 | 21,487 | -0.16(-6.32%) |
Dec 24, 2020 | 2.261 | 2.530 | 2.261 | 2.499 | 10,138 | +0.17(+7.20%) |
Dec 23, 2020 | 2.431 | 2.441 | 2.331 | 2.331 | 8,180 | +0.08(+3.54%) |
Dec 22, 2020 | 2.540 | 2.600 | 2.251 | 2.251 | 22,382 | -0.22(-8.87%) |
Dec 21, 2020 | 2.452 | 2.490 | 2.371 | 2.471 | 4,628 | -0.01(-0.40%) |
Dec 18, 2020 | 2.620 | 2.621 | 2.471 | 2.481 | 16,763 | -0.14(-5.32%) |
Dec 17, 2020 | 2.630 | 2.640 | 2.589 | 2.620 | 6,180 | +0.04(+1.54%) |
Dec 16, 2020 | 2.710 | 2.710 | 2.556 | 2.580 | 17,243 | -0.06(-2.26%) |
Dec 15, 2020 | 2.520 | 2.650 | 2.520 | 2.640 | 51,304 | +0.29(+12.29%) |
Dec 14, 2020 | 2.301 | 2.361 | 2.301 | 2.351 | 12,993 | +0.05(+2.16%) |
Dec 11, 2020 | 2.271 | 2.311 | 2.261 | 2.301 | 3,011 | +0.06(+2.67%) |
Dec 10, 2020 | 2.281 | 2.281 | 2.180 | 2.241 | 9,427 | +0.04(+1.81%) |
Dec 09, 2020 | 2.431 | 2.431 | 2.072 | 2.202 | 50,461 | -0.23(-9.43%) |
Dec 08, 2020 | 2.441 | 2.441 | 2.361 | 2.431 | 4,259 | -0.00(-0.13%) |
Dec 07, 2020 | 2.441 | 2.441 | 2.431 | 2.434 | 1,791 | -0.01(-0.28%) |
Dec 04, 2020 | 2.322 | 2.447 | 2.322 | 2.441 | 2,007 | +0.02(+0.82%) |
Dec 03, 2020 | 2.441 | 2.441 | 2.340 | 2.421 | 6,800 | -0.01(-0.41%) |
Dec 02, 2020 | 2.321 | 2.441 | 2.321 | 2.431 | 5,565 | +0.07(+3.17%) |
Dec 01, 2020 | 2.351 | 2.391 | 2.351 | 2.356 | 3,382 | +0.03(+1.50%) |
Nov 30, 2020 | 2.351 | 2.351 | 2.291 | 2.321 | 4,456 | -0.07(-2.92%) |
Nov 27, 2020 | 2.391 | 2.391 | 2.391 | 2.391 | 501 | +0.04(+1.70%) |
Nov 25, 2020 | 2.381 | 2.381 | 2.351 | 2.351 | 7,628 | +0.05(+2.12%) |
Nov 24, 2020 | 2.241 | 2.391 | 2.241 | 2.302 | 16,457 | +0.13(+6.01%) |
Nov 23, 2020 | 2.172 | 2.212 | 2.162 | 2.172 | 1,647 | -0.03(-1.36%) |
Nov 20, 2020 | 2.266 | 2.303 | 2.202 | 2.202 | 11,845 | -0.04(-1.59%) |
Nov 19, 2020 | 2.231 | 2.321 | 2.182 | 2.237 | 16,038 | +0.04(+1.62%) |
Nov 18, 2020 | 2.142 | 2.202 | 2.102 | 2.202 | 9,996 | +0.11(+5.19%) |
Nov 17, 2020 | 2.102 | 2.122 | 2.092 | 2.093 | 2,429 | -0.03(-1.36%) |
Nov 16, 2020 | 2.182 | 2.182 | 2.072 | 2.122 | 11,996 | -0.05(-2.29%) |
Nov 13, 2020 | 2.152 | 2.182 | 2.107 | 2.172 | 4,617 | +0.10(+4.81%) |
Nov 12, 2020 | 2.162 | 2.162 | 2.072 | 2.072 | 2,106 | -0.08(-3.70%) |
Nov 11, 2020 | 2.152 | 2.152 | 2.152 | 2.152 | 311 | +0.06(+2.86%) |
Nov 10, 2020 | 2.142 | 2.142 | 2.092 | 2.092 | 884 | -0.05(-2.33%) |
Nov 09, 2020 | 2.092 | 2.172 | 2.072 | 2.142 | 27,700 | +0.16(+8.04%) |
Nov 06, 2020 | 1.982 | 1.982 | 1.982 | 63 | +0.00(+0.00%) | |
Nov 05, 2020 | 1.992 | 2.012 | 1.982 | 1.982 | 7,004 | +0.00(+0.00%) |
Nov 04, 2020 | 1.992 | 2.012 | 1.972 | 1.982 | 4,164 | +0.00(+0.25%) |
Nov 03, 2020 | 1.953 | 1.977 | 1.943 | 1.977 | 7,335 | +0.04(+2.32%) |
Nov 02, 2020 | 2.022 | 2.022 | 1.933 | 1.933 | 2,965 | -0.02(-1.02%) |
Oct 30, 2020 | 2.108 | 2.108 | 1.953 | 1.953 | 78,899 | -0.12(-5.77%) |
Oct 29, 2020 | 2.082 | 2.082 | 2.062 | 2.072 | 2,457 | +0.01(+0.48%) |
Oct 28, 2020 | 2.052 | 2.082 | 2.042 | 2.062 | 14,308 | -0.02(-0.96%) |
Oct 27, 2020 | 2.102 | 2.132 | 2.062 | 2.082 | 1,711 | +0.04(+1.95%) |
Oct 26, 2020 | 2.112 | 2.172 | 2.042 | 2.042 | 16,858 | -0.04(-1.91%) |
Oct 23, 2020 | 2.072 | 2.092 | 2.062 | 2.082 | 7,327 | +0.02(+0.97%) |
Oct 22, 2020 | 2.082 | 2.112 | 2.062 | 2.062 | 5,676 | -0.01(-0.72%) |
Oct 21, 2020 | 2.112 | 2.122 | 2.062 | 2.077 | 6,543 | -0.04(-2.11%) |
Oct 20, 2020 | 2.112 | 2.182 | 2.112 | 2.122 | 4,140 | +0.01(+0.47%) |
Oct 19, 2020 | 2.092 | 2.132 | 2.092 | 2.112 | 4,349 | +0.03(+1.44%) |
Oct 16, 2020 | 2.202 | 2.202 | 2.002 | 2.082 | 22,184 | -0.11(-5.17%) |
Oct 15, 2020 | 2.192 | 2.202 | 2.192 | 2.196 | 13,702 | +0.02(+1.10%) |
Oct 14, 2020 | 2.142 | 2.172 | 2.126 | 2.172 | 5,045 | +0.02(+0.93%) |
Oct 13, 2020 | 2.142 | 2.202 | 2.142 | 2.152 | 2,563 | -0.05(-2.31%) |
Oct 12, 2020 | 2.222 | 2.222 | 2.192 | 2.203 | 6,292 | +0.01(+0.50%) |
Oct 09, 2020 | 2.162 | 2.202 | 2.162 | 2.192 | 6,625 | +0.00(+0.00%) |
Oct 08, 2020 | 2.172 | 2.192 | 2.172 | 2.192 | 2,005 | +0.00(+0.00%) |
Oct 07, 2020 | 2.152 | 2.192 | 2.132 | 2.192 | 3,663 | +0.01(+0.59%) |
Oct 06, 2020 | 2.291 | 2.317 | 2.042 | 2.179 | 13,143 | -0.11(-4.91%) |
Oct 05, 2020 | 2.291 | 2.351 | 2.202 | 2.291 | 23,747 | +0.00(+0.00%) |
Oct 02, 2020 | 2.093 | 2.490 | 2.093 | 2.291 | 212,607 | +0.13(+5.99%) |
Oct 01, 2020 | 2.127 | 2.331 | 2.093 | 2.162 | 15,447 | +0.02(+0.93%) |
Sep 30, 2020 | 2.132 | 2.152 | 2.042 | 2.142 | 17,360 | +0.03(+1.55%) |
Sep 29, 2020 | 2.092 | 2.109 | 2.072 | 2.109 | 4,093 | +0.03(+1.28%) |
Sep 28, 2020 | 2.062 | 2.092 | 2.042 | 2.082 | 20,134 | +0.04(+1.97%) |
Sep 25, 2020 | 2.042 | 2.042 | 2.042 | 2.042 | 4,717 | -0.01(-0.40%) |
Sep 24, 2020 | 2.042 | 2.052 | 2.042 | 2.050 | 1,517 | +0.01(+0.40%) |
Sep 23, 2020 | 2.062 | 2.062 | 2.042 | 2.042 | 2,303 | +0.00(+0.00%) |
Sep 22, 2020 | 2.042 | 2.104 | 2.042 | 2.042 | 24,230 | -0.03(-1.44%) |
Sep 21, 2020 | 2.062 | 2.172 | 2.042 | 2.072 | 20,389 | -0.04(-1.89%) |
Sep 18, 2020 | 2.072 | 2.112 | 1.982 | 2.112 | 16,462 | +0.11(+5.47%) |
Sep 17, 2020 | 2.012 | 2.012 | 2.002 | 2.002 | 1,268 | +0.00(+0.00%) |
Sep 16, 2020 | 2.054 | 2.054 | 1.982 | 2.002 | 7,916 | -0.01(-0.49%) |
Sep 15, 2020 | 2.012 | 2.082 | 1.992 | 2.012 | 30,338 | -0.03(-1.46%) |
Sep 14, 2020 | 2.052 | 2.132 | 2.032 | 2.042 | 7,933 | -0.05(-2.38%) |
Sep 11, 2020 | 2.157 | 2.157 | 2.022 | 2.092 | 4,015 | -0.01(-0.47%) |
Sep 10, 2020 | 2.172 | 2.172 | 2.102 | 2.102 | 10,299 | -0.02(-0.94%) |
Sep 09, 2020 | 2.142 | 2.182 | 2.102 | 2.122 | 2,895 | -0.07(-3.18%) |
Sep 08, 2020 | 2.212 | 2.271 | 2.132 | 2.192 | 13,518 | +0.00(+0.00%) |
Sep 04, 2020 | 2.167 | 2.192 | 2.167 | 2.192 | 1,606 | +0.00(+0.00%) |
Sep 03, 2020 | 2.251 | 2.251 | 2.122 | 2.192 | 10,835 | -0.09(-3.93%) |
Sep 02, 2020 | 2.306 | 2.306 | 2.192 | 2.281 | 5,044 | -0.00(-0.00%) |
Sep 01, 2020 | 2.192 | 2.291 | 2.132 | 2.281 | 41,664 | +0.09(+4.09%) |
Aug 31, 2020 | 2.212 | 2.212 | 2.192 | 2.192 | 9,773 | -0.01(-0.45%) |
Aug 28, 2020 | 2.192 | 2.202 | 2.192 | 2.202 | 903 | -0.01(-0.28%) |
Aug 27, 2020 | 2.222 | 2.231 | 2.202 | 2.208 | 3,049 | +0.02(+0.74%) |
Aug 26, 2020 | 2.331 | 2.331 | 2.192 | 2.192 | 10,122 | -0.11(-4.76%) |
Aug 25, 2020 | 2.331 | 2.361 | 2.220 | 2.301 | 10,984 | +0.01(+0.43%) |
Aug 24, 2020 | 2.202 | 2.341 | 2.202 | 2.291 | 16,198 | +0.07(+3.14%) |
Aug 21, 2020 | 2.283 | 2.283 | 2.202 | 2.222 | 12,146 | -0.03(-1.36%) |
Aug 20, 2020 | 2.261 | 2.286 | 2.251 | 2.252 | 15,025 | -0.05(-2.35%) |
Aug 19, 2020 | 2.252 | 2.331 | 2.252 | 2.306 | 13,219 | +0.05(+2.43%) |
Aug 18, 2020 | 2.337 | 2.338 | 2.241 | 2.251 | 6,100 | -0.06(-2.59%) |
Aug 17, 2020 | 2.281 | 2.331 | 2.241 | 2.311 | 5,833 | -0.04(-1.70%) |
Aug 14, 2020 | 2.401 | 2.401 | 2.336 | 2.351 | 1,907 | +0.08(+3.51%) |
Aug 13, 2020 | 2.261 | 2.351 | 2.261 | 2.271 | 4,718 | -0.16(-6.56%) |
Aug 12, 2020 | 2.311 | 2.431 | 2.311 | 2.431 | 1,633 | +0.13(+5.63%) |
Aug 11, 2020 | 2.321 | 2.351 | 2.291 | 2.301 | 5,737 | -0.03(-1.28%) |
Aug 10, 2020 | 2.331 | 2.481 | 2.321 | 2.331 | 43,842 | +0.04(+1.74%) |
Aug 07, 2020 | 2.172 | 2.291 | 2.172 | 2.291 | 8,933 | +0.07(+3.14%) |
Aug 06, 2020 | 2.222 | 2.306 | 2.212 | 2.222 | 3,197 | +0.00(+0.00%) |
Aug 05, 2020 | 2.231 | 2.385 | 2.212 | 2.222 | 17,009 | -0.01(-0.45%) |
Aug 04, 2020 | 2.231 | 2.231 | 2.172 | 2.231 | 21,560 | +0.00(+0.13%) |
Aug 03, 2020 | 2.280 | 2.280 | 2.218 | 2.229 | 1,257 | +0.02(+0.77%) |
Jul 31, 2020 | 2.261 | 2.371 | 2.202 | 2.212 | 8,231 | -0.13(-5.53%) |
Jul 30, 2020 | 2.172 | 2.351 | 2.172 | 2.341 | 1,870 | +0.07(+3.07%) |
Jul 29, 2020 | 2.162 | 2.331 | 2.162 | 2.271 | 2,941 | +0.01(+0.44%) |
Jul 28, 2020 | 2.301 | 2.341 | 2.261 | 2.261 | 2,605 | -0.11(-4.62%) |
Jul 27, 2020 | 2.112 | 2.461 | 2.112 | 2.371 | 29,098 | +0.05(+2.15%) |
Jul 24, 2020 | 2.231 | 2.326 | 2.231 | 2.321 | 28,508 | +0.03(+1.30%) |
Jul 23, 2020 | 2.471 | 2.471 | 2.291 | 2.291 | 5,645 | -0.04(-1.84%) |
Jul 22, 2020 | 2.341 | 2.351 | 2.301 | 2.334 | 4,317 | +0.12(+5.55%) |
Jul 21, 2020 | 2.490 | 2.490 | 2.207 | 2.212 | 19,513 | -0.17(-7.11%) |
Jul 20, 2020 | 2.476 | 2.476 | 2.351 | 2.381 | 14,975 | +0.08(+3.46%) |
Jul 17, 2020 | 2.660 | 2.730 | 2.291 | 2.301 | 51,897 | -0.39(-14.44%) |
Jul 16, 2020 | 2.630 | 2.690 | 2.620 | 2.690 | 1,730 | -0.10(-3.57%) |
Jul 15, 2020 | 2.769 | 2.799 | 2.681 | 2.789 | 7,777 | +0.14(+5.26%) |
Jul 14, 2020 | 2.829 | 2.989 | 2.631 | 2.650 | 10,246 | -0.18(-6.34%) |
Jul 13, 2020 | 2.700 | 2.939 | 2.588 | 2.829 | 11,437 | +0.28(+10.94%) |
Jul 10, 2020 | 2.510 | 2.550 | 2.510 | 2.550 | 1,505 | -0.04(-1.54%) |
Jul 09, 2020 | 2.590 | 2.690 | 2.590 | 2.590 | 2,016 | -0.11(-4.06%) |
Jul 08, 2020 | 2.630 | 2.720 | 2.500 | 2.700 | 11,681 | +0.19(+7.54%) |
Jul 07, 2020 | 2.759 | 2.759 | 2.510 | 2.510 | 4,721 | -0.05(-1.95%) |
Jul 06, 2020 | 2.720 | 2.794 | 2.560 | 2.560 | 2,095 | -0.21(-7.55%) |
Jul 02, 2020 | 2.904 | 2.904 | 2.600 | 2.769 | 4,717 | -0.14(-4.79%) |
Jul 01, 2020 | 2.670 | 2.989 | 2.670 | 2.909 | 19,507 | +0.30(+11.45%) |
Jun 30, 2020 | 2.700 | 2.700 | 2.540 | 2.610 | 7,423 | -0.04(-1.50%) |
Jun 29, 2020 | 2.789 | 2.789 | 2.520 | 2.650 | 8,984 | -0.44(-14.19%) |
Jun 26, 2020 | 2.251 | 3.088 | 2.192 | 3.088 | 17,365 | +0.78(+33.91%) |
Jun 25, 2020 | 2.286 | 2.351 | 2.242 | 2.306 | 1,155 | +0.06(+2.89%) |
Jun 24, 2020 | 2.371 | 2.371 | 2.241 | 2.241 | 5,375 | -0.15(-6.25%) |
Jun 23, 2020 | 2.431 | 2.431 | 2.371 | 2.391 | 1,481 | -0.15(-5.88%) |
Jun 22, 2020 | 2.441 | 2.570 | 2.441 | 2.540 | 2,258 | -0.03(-1.16%) |
Jun 19, 2020 | 2.680 | 2.683 | 2.371 | 2.570 | 11,744 | -0.12(-4.44%) |
Jun 18, 2020 | 2.650 | 2.879 | 2.500 | 2.690 | 15,123 | +0.27(+11.11%) |
Jun 17, 2020 | 2.630 | 2.634 | 2.361 | 2.421 | 16,468 | -0.21(-7.95%) |
Jun 16, 2020 | 2.690 | 2.710 | 2.630 | 2.630 | 6,306 | -0.07(-2.58%) |
Jun 15, 2020 | 2.630 | 2.934 | 2.630 | 2.700 | 3,456 | -0.28(-9.27%) |
Jun 12, 2020 | 2.929 | 3.028 | 2.690 | 2.975 | 6,524 | +0.32(+11.87%) |
Jun 11, 2020 | 2.690 | 2.740 | 2.620 | 2.660 | 4,476 | -0.36(-11.88%) |
Jun 10, 2020 | 3.038 | 3.140 | 2.775 | 3.018 | 3,834 | -0.08(-2.57%) |
Jun 09, 2020 | 3.427 | 3.427 | 3.009 | 3.098 | 8,472 | -0.01(-0.32%) |
Jun 08, 2020 | 2.989 | 3.188 | 2.924 | 3.108 | 18,172 | +0.17(+5.76%) |
Jun 05, 2020 | 2.989 | 2.989 | 2.819 | 2.939 | 9,636 | +0.17(+6.11%) |
Jun 04, 2020 | 2.680 | 2.769 | 2.610 | 2.769 | 6,062 | +0.07(+2.58%) |
Jun 03, 2020 | 2.720 | 2.800 | 2.590 | 2.700 | 9,634 | -0.08(-3.04%) |
Jun 02, 2020 | 2.242 | 2.989 | 2.242 | 2.784 | 26,252 | +0.22(+8.76%) |
Jun 01, 2020 | 2.311 | 2.594 | 2.311 | 2.560 | 11,790 | +0.24(+10.30%) |
May 29, 2020 | 2.241 | 2.490 | 2.241 | 2.321 | 1,706 | +0.07(+3.10%) |
May 28, 2020 | 2.361 | 2.461 | 2.251 | 2.251 | 4,987 | -0.16(-6.61%) |
May 27, 2020 | 2.640 | 2.640 | 2.241 | 2.411 | 25,505 | -0.12(-4.91%) |
May 26, 2020 | 2.192 | 3.317 | 2.192 | 2.535 | 29,339 | +0.32(+14.64%) |
May 22, 2020 | 2.222 | 2.222 | 2.102 | 2.212 | 1,806 | +0.11(+5.21%) |
May 21, 2020 | 2.142 | 2.231 | 2.102 | 2.102 | 3,348 | -0.11(-4.95%) |
May 20, 2020 | 2.092 | 2.291 | 2.092 | 2.212 | 2,544 | +0.11(+5.21%) |
May 19, 2020 | 2.002 | 2.157 | 2.002 | 2.102 | 9,794 | +0.00(+0.00%) |
May 18, 2020 | 2.012 | 2.102 | 2.012 | 2.102 | 2,064 | -0.05(-2.31%) |
May 15, 2020 | 2.113 | 2.162 | 2.113 | 2.152 | 1,204 | +0.04(+1.89%) |
May 14, 2020 | 2.172 | 2.172 | 2.082 | 2.112 | 10,593 | +0.03(+1.45%) |
May 13, 2020 | 2.112 | 2.117 | 2.082 | 2.082 | 1,347 | -0.14(-6.30%) |
May 12, 2020 | 2.222 | 2.222 | 2.222 | 95 | +0.00(+0.00%) | |
May 11, 2020 | 2.291 | 2.391 | 2.222 | 2.222 | 6,507 | -0.02(-0.89%) |
May 08, 2020 | 2.112 | 2.321 | 2.112 | 2.241 | 5,219 | +0.11(+5.14%) |
May 07, 2020 | 2.152 | 2.172 | 2.132 | 2.132 | 3,852 | -0.01(-0.46%) |
May 06, 2020 | 2.202 | 2.202 | 2.142 | 2.142 | 5,181 | +0.04(+1.90%) |
May 05, 2020 | 2.341 | 2.381 | 2.092 | 2.102 | 15,865 | -0.29(-12.08%) |
May 04, 2020 | 2.241 | 2.391 | 2.241 | 2.391 | 11,978 | +0.04(+1.78%) |
May 01, 2020 | 2.266 | 2.352 | 2.241 | 2.349 | 5,119 | -0.02(-0.92%) |
Apr 30, 2020 | 2.485 | 2.485 | 2.371 | 2.371 | 5,501 | -0.07(-2.90%) |
Apr 29, 2020 | 2.291 | 2.450 | 2.291 | 2.442 | 4,400 | +0.05(+2.13%) |
Apr 28, 2020 | 2.391 | 2.401 | 2.391 | 2.391 | 6,038 | -0.04(-1.49%) |
Apr 27, 2020 | 2.580 | 2.580 | 2.427 | 2.427 | 3,486 | -0.07(-2.71%) |
Apr 24, 2020 | 2.495 | 2.495 | 2.495 | 2.495 | 301 | +0.02(+0.97%) |
Apr 23, 2020 | 2.471 | 2.471 | 2.471 | 136 | +0.00(+0.00%) | |
Apr 22, 2020 | 2.471 | 2.471 | 2.471 | 2.471 | 181 | -0.10(-3.88%) |
Apr 21, 2020 | 2.540 | 2.580 | 2.515 | 2.570 | 3,349 | +0.06(+2.38%) |
Apr 20, 2020 | 2.530 | 2.530 | 2.510 | 2.510 | 850 | +0.03(+1.20%) |
Apr 17, 2020 | 2.448 | 2.481 | 2.448 | 2.481 | 1,104 | +0.03(+1.22%) |
Apr 16, 2020 | 2.490 | 2.520 | 2.451 | 2.451 | 3,050 | -0.03(-1.20%) |
Apr 15, 2020 | 2.401 | 2.481 | 2.391 | 2.481 | 2,398 | +0.08(+3.32%) |
Apr 14, 2020 | 2.351 | 2.500 | 2.351 | 2.401 | 5,472 | -0.01(-0.41%) |
Apr 13, 2020 | 2.490 | 2.490 | 2.411 | 2.411 | 2,908 | -0.11(-4.35%) |
Apr 09, 2020 | 2.505 | 2.520 | 2.505 | 2.520 | 1,606 | +0.16(+6.75%) |
Apr 08, 2020 | 2.132 | 2.366 | 2.132 | 2.361 | 30,412 | -0.03(-1.25%) |
Apr 07, 2020 | 2.381 | 2.402 | 2.122 | 2.391 | 24,684 | -0.02(-0.83%) |
Apr 06, 2020 | 2.192 | 2.421 | 2.072 | 2.411 | 28,383 | +0.26(+12.04%) |
Apr 03, 2020 | 2.012 | 2.152 | 2.012 | 2.152 | 2,509 | -0.05(-2.26%) |
Apr 02, 2020 | 2.274 | 2.540 | 2.002 | 2.202 | 30,238 | -0.18(-7.53%) |
Apr 01, 2020 | 2.142 | 2.481 | 2.142 | 2.381 | 12,241 | +0.29(+13.81%) |
Mar 31, 2020 | 2.132 | 2.152 | 2.092 | 2.092 | 6,360 | -0.03(-1.41%) |
Mar 30, 2020 | 2.142 | 2.151 | 2.092 | 2.122 | 30,935 | -0.01(-0.47%) |
Mar 27, 2020 | 2.152 | 2.157 | 2.102 | 2.132 | 15,759 | -0.03(-1.38%) |
Mar 26, 2020 | 2.192 | 2.192 | 2.142 | 2.162 | 12,003 | -0.03(-1.36%) |
Mar 25, 2020 | 2.123 | 2.278 | 2.123 | 2.192 | 19,951 | -0.08(-3.51%) |
Mar 24, 2020 | 2.391 | 2.391 | 2.142 | 2.271 | 19,660 | +0.18(+8.57%) |
Mar 23, 2020 | 2.391 | 2.481 | 1.992 | 2.092 | 33,369 | -0.24(-10.41%) |
Mar 20, 2020 | 2.989 | 2.989 | 1.813 | 2.335 | 228,066 | -0.65(-21.86%) |
Mar 19, 2020 | 2.999 | 3.417 | 2.819 | 2.989 | 12,595 | -0.18(-5.82%) |
Mar 18, 2020 | 3.835 | 3.835 | 3.173 | 3.173 | 6,888 | -0.76(-19.35%) |
Mar 17, 2020 | 3.975 | 3.975 | 3.678 | 3.935 | 9,008 | +0.30(+8.22%) |
Mar 16, 2020 | 3.417 | 3.726 | 3.287 | 3.636 | 7,074 | +0.59(+19.28%) |
Mar 13, 2020 | 3.965 | 3.975 | 3.048 | 3.048 | 7,930 | -0.34(-10.00%) |
Mar 12, 2020 | 3.238 | 3.387 | 3.021 | 3.387 | 17,475 | +0.15(+4.62%) |
Mar 11, 2020 | 3.287 | 3.352 | 3.168 | 3.238 | 5,767 | -0.07(-2.11%) |
Mar 10, 2020 | 3.178 | 3.347 | 3.158 | 3.307 | 14,299 | +0.08(+2.47%) |
Mar 09, 2020 | 3.786 | 3.835 | 3.228 | 3.228 | 19,353 | -0.66(-16.92%) |
Mar 06, 2020 | 3.935 | 4.074 | 3.885 | 3.885 | 6,524 | +0.05(+1.30%) |
Mar 05, 2020 | 3.915 | 3.995 | 3.835 | 3.835 | 12,619 | -0.23(-5.64%) |
Mar 04, 2020 | 3.803 | 4.074 | 3.803 | 4.064 | 1,640 | +0.14(+3.55%) |
Mar 03, 2020 | 3.885 | 4.085 | 3.820 | 3.925 | 19,561 | +0.14(+3.68%) |
Mar 02, 2020 | 3.796 | 3.945 | 3.713 | 3.786 | 6,813 | -0.04(-1.04%) |
Feb 28, 2020 | 3.825 | 3.835 | 3.825 | 3.825 | 5,721 | -0.05(-1.29%) |
Feb 27, 2020 | 3.835 | 3.875 | 3.821 | 3.875 | 3,370 | +0.04(+1.04%) |
Feb 26, 2020 | 3.875 | 3.910 | 3.835 | 3.835 | 11,506 | -0.08(-2.04%) |
Feb 25, 2020 | 3.945 | 3.945 | 3.885 | 3.915 | 7,547 | -0.03(-0.76%) |
Feb 24, 2020 | 3.885 | 3.995 | 3.885 | 3.945 | 15,400 | -0.03(-0.75%) |
Feb 21, 2020 | 3.925 | 3.975 | 3.885 | 3.975 | 2,409 | +0.04(+1.01%) |
Feb 20, 2020 | 3.915 | 3.935 | 3.915 | 3.935 | 1,228 | +0.01(+0.25%) |
Feb 19, 2020 | 3.935 | 3.935 | 3.895 | 3.925 | 2,382 | +0.04(+1.02%) |
Feb 18, 2020 | 3.805 | 3.995 | 3.736 | 3.885 | 20,398 | +0.01(+0.30%) |
Feb 14, 2020 | 3.975 | 3.975 | 3.835 | 3.874 | 2,409 | -0.09(-2.28%) |
Feb 13, 2020 | 3.990 | 4.025 | 3.964 | 3.964 | 1,917 | -0.03(-0.77%) |
Feb 12, 2020 | 3.995 | 3.995 | 3.995 | 3.995 | 225 | -0.06(-1.47%) |
Feb 11, 2020 | 3.915 | 4.055 | 3.895 | 4.055 | 5,257 | +0.04(+0.99%) |
Feb 10, 2020 | 3.975 | 4.035 | 3.935 | 4.015 | 1,740 | +0.04(+1.00%) |
Feb 07, 2020 | 4.025 | 4.044 | 3.905 | 3.975 | 9,235 | -0.05(-1.24%) |
Feb 06, 2020 | 4.039 | 4.104 | 4.020 | 4.025 | 3,680 | -0.06(-1.35%) |
Feb 05, 2020 | 4.005 | 4.104 | 3.955 | 4.080 | 12,500 | +0.07(+1.62%) |
Feb 04, 2020 | 4.045 | 4.045 | 3.955 | 4.015 | 8,765 | -0.02(-0.49%) |