Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.520 | 2.680 | 2.520 | 2.610 | 153,723 | +0.09(+3.57%) |
Mar 30, 2021 | 2.630 | 2.630 | 2.510 | 2.520 | 110,930 | -0.05(-1.95%) |
Mar 29, 2021 | 2.590 | 2.630 | 2.570 | 2.570 | 44,330 | -0.05(-1.91%) |
Mar 26, 2021 | 2.630 | 2.760 | 2.590 | 2.620 | 102,000 | -0.03(-1.13%) |
Mar 25, 2021 | 2.680 | 2.680 | 2.560 | 2.650 | 95,680 | -0.04(-1.67%) |
Mar 24, 2021 | 2.740 | 2.750 | 2.661 | 2.695 | 87,001 | -0.08(-2.71%) |
Mar 23, 2021 | 2.830 | 2.835 | 2.700 | 2.770 | 146,892 | -0.06(-2.12%) |
Mar 22, 2021 | 2.990 | 2.990 | 2.800 | 2.830 | 145,126 | -0.09(-3.08%) |
Mar 19, 2021 | 2.880 | 3.000 | 2.800 | 2.920 | 298,900 | +0.04(+1.39%) |
Mar 18, 2021 | 2.880 | 2.890 | 2.820 | 2.880 | 85,094 | +0.00(+0.00%) |
Mar 17, 2021 | 2.900 | 2.980 | 2.690 | 2.880 | 544,024 | -0.02(-0.69%) |
Mar 16, 2021 | 2.790 | 2.940 | 2.691 | 2.900 | 160,329 | +0.13(+4.69%) |
Mar 15, 2021 | 2.750 | 2.890 | 2.680 | 2.770 | 154,853 | +0.00(+0.00%) |
Mar 12, 2021 | 2.800 | 2.820 | 2.680 | 2.770 | 138,900 | +0.00(+0.00%) |
Mar 11, 2021 | 2.460 | 2.840 | 2.460 | 2.770 | 228,011 | +0.05(+1.84%) |
Mar 10, 2021 | 2.660 | 2.790 | 2.610 | 2.720 | 206,177 | +0.14(+5.43%) |
Mar 09, 2021 | 2.580 | 2.620 | 2.470 | 2.580 | 139,666 | +0.02(+0.78%) |
Mar 08, 2021 | 2.410 | 2.570 | 2.370 | 2.560 | 164,105 | +0.20(+8.47%) |
Mar 05, 2021 | 2.340 | 2.410 | 2.190 | 2.360 | 209,700 | +0.02(+0.85%) |
Mar 04, 2021 | 2.480 | 2.480 | 2.280 | 2.340 | 323,246 | -0.14(-5.65%) |
Mar 03, 2021 | 2.550 | 2.550 | 2.460 | 2.480 | 89,138 | -0.07(-2.75%) |
Mar 02, 2021 | 2.550 | 2.570 | 2.500 | 2.550 | 85,378 | +0.02(+0.79%) |
Mar 01, 2021 | 2.590 | 2.670 | 2.500 | 2.530 | 94,248 | -0.03(-1.17%) |
Feb 26, 2021 | 2.540 | 2.630 | 2.500 | 2.560 | 86,300 | +0.00(+0.00%) |
Feb 25, 2021 | 2.640 | 2.750 | 2.530 | 2.560 | 214,446 | -0.13(-4.83%) |
Feb 24, 2021 | 2.740 | 2.830 | 2.670 | 2.690 | 182,473 | -0.07(-2.54%) |
Feb 23, 2021 | 2.750 | 2.810 | 2.260 | 2.760 | 603,007 | -0.04(-1.43%) |
Feb 22, 2021 | 2.800 | 2.860 | 2.750 | 2.800 | 204,030 | +0.01(+0.36%) |
Feb 19, 2021 | 2.790 | 2.830 | 2.670 | 2.790 | 212,100 | +0.00(+0.00%) |
Feb 18, 2021 | 2.950 | 2.950 | 2.750 | 2.790 | 345,232 | -0.15(-5.10%) |
Feb 17, 2021 | 2.950 | 3.050 | 2.820 | 2.940 | 429,644 | -0.06(-2.00%) |
Feb 16, 2021 | 2.980 | 3.150 | 2.950 | 3.000 | 865,010 | +0.09(+3.09%) |
Feb 12, 2021 | 2.650 | 3.040 | 2.600 | 2.910 | 1,330,300 | +0.37(+14.57%) |
Feb 11, 2021 | 2.780 | 2.780 | 2.540 | 2.540 | 616,252 | -0.30(-10.56%) |
Feb 10, 2021 | 2.800 | 2.870 | 2.550 | 2.840 | 1,206,646 | +0.22(+8.40%) |
Feb 09, 2021 | 2.490 | 2.640 | 2.360 | 2.620 | 1,055,070 | +0.16(+6.50%) |
Feb 08, 2021 | 2.470 | 2.480 | 2.360 | 2.460 | 809,034 | +0.02(+0.61%) |
Feb 05, 2021 | 2.420 | 2.480 | 2.360 | 2.445 | 563,900 | +0.05(+2.30%) |
Feb 04, 2021 | 2.480 | 2.570 | 2.260 | 2.390 | 3,209,258 | -0.55(-18.71%) |
Feb 03, 2021 | 2.900 | 3.750 | 2.720 | 2.940 | 5,148,374 | +0.41(+16.21%) |
Feb 02, 2021 | 2.650 | 2.770 | 2.420 | 2.530 | 1,849,892 | +0.49(+24.02%) |
Feb 01, 2021 | 1.970 | 2.090 | 1.900 | 2.040 | 89,697 | +0.06(+3.03%) |
Jan 29, 2021 | 2.060 | 2.070 | 1.800 | 1.980 | 169,300 | -0.12(-5.71%) |
Jan 28, 2021 | 2.200 | 2.200 | 2.050 | 2.100 | 51,809 | -0.10(-4.55%) |
Jan 27, 2021 | 2.220 | 2.270 | 2.020 | 2.200 | 272,434 | -0.07(-3.08%) |
Jan 26, 2021 | 2.050 | 2.330 | 2.020 | 2.270 | 437,368 | +0.21(+10.19%) |
Jan 25, 2021 | 2.060 | 2.060 | 2.010 | 2.060 | 105,972 | +0.04(+1.98%) |
Jan 22, 2021 | 1.990 | 2.090 | 1.940 | 2.020 | 84,800 | +0.01(+0.50%) |
Jan 21, 2021 | 2.010 | 2.290 | 2.000 | 2.010 | 630,973 | +0.01(+0.50%) |
Jan 20, 2021 | 2.020 | 2.030 | 1.974 | 2.000 | 51,903 | -0.04(-1.96%) |
Jan 19, 2021 | 2.060 | 2.060 | 2.020 | 2.040 | 40,157 | -0.02(-0.97%) |
Jan 15, 2021 | 2.100 | 2.150 | 2.050 | 2.060 | 7,800 | -0.09(-4.19%) |
Jan 14, 2021 | 2.070 | 2.160 | 2.050 | 2.150 | 33,550 | +0.12(+5.91%) |
Jan 13, 2021 | 2.060 | 2.100 | 2.010 | 2.030 | 21,799 | -0.04(-1.93%) |
Jan 12, 2021 | 2.080 | 2.100 | 2.039 | 2.070 | 14,007 | -0.02(-0.96%) |
Jan 11, 2021 | 2.130 | 2.140 | 2.080 | 2.090 | 32,913 | -0.02(-0.93%) |
Jan 08, 2021 | 2.110 | 2.230 | 2.000 | 2.110 | 36,100 | -0.00(-0.01%) |
Jan 07, 2021 | 2.000 | 2.290 | 1.970 | 2.110 | 58,416 | +0.14(+7.11%) |
Jan 06, 2021 | 1.970 | 2.030 | 1.910 | 1.970 | 11,042 | +0.00(+0.00%) |
Jan 05, 2021 | 1.950 | 2.020 | 1.950 | 1.970 | 7,725 | +0.02(+1.03%) |
Jan 04, 2021 | 1.950 | 2.040 | 1.935 | 1.950 | 25,964 | -0.06(-3.15%) |
Dec 31, 2020 | 2.014 | 2.014 | 2.014 | 22,260 | +0.16(+8.90%) | |
Dec 30, 2020 | 1.810 | 1.850 | 1.770 | 1.849 | 22,260 | +0.08(+4.46%) |
Dec 29, 2020 | 1.810 | 1.825 | 1.760 | 1.770 | 11,729 | +0.01(+0.57%) |
Dec 28, 2020 | 1.850 | 1.990 | 1.750 | 1.760 | 65,822 | -0.01(-0.56%) |
Dec 24, 2020 | 2.000 | 2.000 | 1.770 | 1.770 | 19,400 | +0.00(+0.00%) |
Dec 23, 2020 | 1.750 | 1.800 | 1.748 | 1.770 | 30,363 | +0.04(+2.32%) |
Dec 22, 2020 | 1.770 | 1.870 | 1.714 | 1.730 | 44,650 | -0.07(-3.89%) |
Dec 21, 2020 | 1.850 | 1.850 | 1.770 | 1.800 | 28,174 | +0.03(+1.69%) |
Dec 18, 2020 | 1.840 | 1.860 | 1.770 | 1.770 | 29,700 | -0.07(-3.80%) |
Dec 17, 2020 | 1.950 | 1.950 | 1.820 | 1.840 | 39,336 | -0.02(-1.08%) |
Dec 16, 2020 | 1.890 | 1.900 | 1.860 | 1.860 | 7,820 | -0.03(-1.59%) |
Dec 15, 2020 | 1.860 | 1.950 | 1.802 | 1.890 | 57,337 | +0.01(+0.53%) |
Dec 14, 2020 | 2.040 | 2.040 | 1.880 | 1.880 | 14,075 | -0.12(-6.00%) |
Dec 11, 2020 | 2.040 | 2.050 | 1.961 | 2.000 | 7,900 | -0.03(-1.48%) |
Dec 10, 2020 | 1.945 | 2.060 | 1.945 | 2.030 | 20,349 | +0.08(+4.10%) |
Dec 09, 2020 | 2.040 | 2.040 | 1.940 | 1.950 | 8,239 | -0.03(-1.52%) |
Dec 08, 2020 | 1.930 | 2.040 | 1.930 | 1.980 | 9,351 | +0.00(+0.00%) |
Dec 07, 2020 | 2.100 | 2.160 | 1.980 | 1.980 | 52,146 | -0.20(-9.17%) |
Dec 04, 2020 | 2.200 | 2.200 | 2.111 | 2.180 | 30,700 | +0.04(+1.87%) |
Dec 03, 2020 | 2.070 | 2.140 | 2.050 | 2.140 | 91,656 | +0.11(+5.42%) |
Dec 02, 2020 | 1.990 | 2.050 | 1.980 | 2.030 | 82,653 | +0.13(+6.84%) |
Dec 01, 2020 | 1.870 | 2.020 | 1.860 | 1.900 | 47,590 | +0.06(+3.26%) |
Nov 30, 2020 | 1.950 | 1.950 | 1.790 | 1.840 | 51,601 | -0.11(-5.64%) |
Nov 27, 2020 | 1.980 | 1.980 | 1.928 | 1.950 | 28,000 | +0.04(+2.09%) |
Nov 25, 2020 | 1.910 | 1.913 | 1.830 | 1.910 | 16,800 | +0.00(+0.16%) |
Nov 24, 2020 | 1.950 | 1.957 | 1.850 | 1.907 | 25,770 | -0.04(-2.21%) |
Nov 23, 2020 | 1.950 | 1.980 | 1.890 | 1.950 | 67,465 | +0.06(+3.17%) |
Nov 20, 2020 | 1.880 | 1.890 | 1.800 | 1.890 | 22,600 | -0.04(-2.07%) |
Nov 19, 2020 | 2.000 | 2.000 | 1.900 | 1.930 | 35,188 | -0.01(-0.52%) |
Nov 18, 2020 | 1.860 | 2.000 | 1.810 | 1.940 | 160,023 | +0.15(+8.38%) |
Nov 17, 2020 | 1.750 | 1.860 | 1.690 | 1.790 | 74,798 | +0.04(+2.29%) |
Nov 16, 2020 | 1.610 | 1.800 | 1.610 | 1.750 | 132,718 | +0.13(+8.02%) |
Nov 13, 2020 | 1.490 | 1.632 | 1.490 | 1.620 | 145,000 | -0.03(-1.82%) |
Nov 12, 2020 | 1.660 | 1.700 | 1.560 | 1.650 | 378,509 | +0.03(+2.17%) |
Nov 11, 2020 | 1.500 | 1.620 | 1.500 | 1.615 | 16,239 | +0.07(+4.87%) |
Nov 10, 2020 | 1.580 | 1.615 | 1.540 | 1.540 | 37,471 | +0.01(+0.65%) |
Nov 09, 2020 | 1.550 | 1.600 | 1.530 | 1.530 | 63,204 | +0.03(+2.00%) |
Nov 06, 2020 | 1.500 | 1.500 | 1.490 | 1.500 | 9,300 | -0.04(-2.60%) |
Nov 05, 2020 | 1.500 | 1.550 | 1.480 | 1.540 | 19,666 | +0.09(+6.21%) |
Nov 04, 2020 | 1.520 | 1.590 | 1.420 | 1.450 | 58,025 | -0.08(-5.23%) |
Nov 03, 2020 | 1.600 | 1.660 | 1.520 | 1.530 | 78,929 | -0.05(-3.16%) |
Nov 02, 2020 | 1.580 | 1.620 | 1.540 | 1.580 | 39,016 | +0.01(+0.64%) |
Oct 30, 2020 | 1.600 | 1.600 | 1.560 | 1.570 | 27,800 | -0.02(-1.26%) |
Oct 29, 2020 | 1.600 | 1.610 | 1.560 | 1.590 | 56,377 | -0.00(-0.14%) |
Oct 28, 2020 | 1.570 | 1.614 | 1.570 | 1.592 | 21,218 | -0.01(-0.48%) |
Oct 27, 2020 | 1.550 | 1.620 | 1.530 | 1.600 | 137,478 | +0.07(+4.58%) |
Oct 26, 2020 | 1.540 | 1.550 | 1.518 | 1.530 | 13,802 | +0.01(+0.33%) |
Oct 23, 2020 | 1.490 | 1.570 | 1.490 | 1.525 | 15,700 | -0.03(-1.61%) |
Oct 22, 2020 | 1.490 | 1.570 | 1.490 | 1.550 | 36,934 | +0.04(+2.65%) |
Oct 21, 2020 | 1.520 | 1.550 | 1.500 | 1.510 | 12,907 | -0.05(-3.14%) |
Oct 20, 2020 | 1.600 | 1.600 | 1.520 | 1.559 | 15,780 | +0.03(+1.90%) |
Oct 19, 2020 | 1.550 | 1.580 | 1.530 | 1.530 | 14,502 | -0.05(-3.16%) |
Oct 16, 2020 | 1.530 | 1.600 | 1.530 | 1.580 | 14,100 | +0.01(+0.64%) |
Oct 15, 2020 | 1.590 | 1.600 | 1.560 | 1.570 | 29,149 | +0.00(+0.00%) |
Oct 14, 2020 | 1.580 | 1.710 | 1.540 | 1.570 | 78,677 | +0.02(+1.29%) |
Oct 13, 2020 | 1.600 | 1.600 | 1.520 | 1.550 | 10,310 | -0.01(-0.64%) |
Oct 12, 2020 | 1.650 | 1.650 | 1.550 | 1.560 | 19,168 | -0.04(-2.50%) |
Oct 09, 2020 | 1.650 | 1.704 | 1.570 | 1.600 | 71,800 | +0.00(+0.00%) |
Oct 08, 2020 | 1.600 | 1.600 | 1.510 | 1.600 | 19,043 | +0.05(+3.23%) |
Oct 07, 2020 | 1.530 | 1.590 | 1.500 | 1.550 | 9,883 | +0.02(+1.31%) |
Oct 06, 2020 | 1.530 | 1.592 | 1.530 | 1.530 | 8,786 | +0.01(+0.66%) |
Oct 05, 2020 | 1.500 | 1.570 | 1.500 | 1.520 | 6,332 | -0.03(-1.94%) |
Oct 02, 2020 | 1.490 | 1.570 | 1.490 | 1.550 | 2,700 | -0.02(-1.27%) |
Oct 01, 2020 | 1.570 | 1.600 | 1.570 | 1.570 | 4,729 | +0.01(+0.64%) |
Sep 30, 2020 | 1.540 | 1.600 | 1.540 | 1.560 | 4,567 | -0.07(-4.07%) |
Sep 29, 2020 | 1.560 | 1.660 | 1.560 | 1.626 | 6,382 | +0.09(+5.60%) |
Sep 28, 2020 | 1.560 | 1.581 | 1.500 | 1.540 | 7,517 | -0.02(-1.28%) |
Sep 25, 2020 | 1.600 | 1.600 | 1.480 | 1.560 | 8,500 | +0.02(+1.30%) |
Sep 24, 2020 | 1.510 | 1.590 | 1.500 | 1.540 | 11,901 | +0.07(+5.03%) |
Sep 23, 2020 | 1.500 | 1.630 | 1.466 | 1.466 | 5,905 | -0.08(-5.41%) |
Sep 22, 2020 | 1.500 | 1.650 | 1.500 | 1.550 | 9,454 | +0.02(+1.31%) |
Sep 21, 2020 | 1.650 | 1.650 | 1.510 | 1.530 | 24,484 | -0.10(-6.13%) |
Sep 18, 2020 | 1.700 | 1.730 | 1.605 | 1.630 | 30,000 | -0.07(-4.12%) |
Sep 17, 2020 | 1.770 | 1.770 | 1.610 | 1.700 | 14,573 | +0.00(+0.00%) |
Sep 16, 2020 | 1.730 | 1.730 | 1.610 | 1.700 | 13,223 | +0.01(+0.75%) |
Sep 15, 2020 | 1.754 | 1.770 | 1.670 | 1.687 | 10,192 | -0.08(-4.67%) |
Sep 14, 2020 | 1.730 | 1.770 | 1.710 | 1.770 | 11,713 | +0.05(+2.91%) |
Sep 11, 2020 | 1.640 | 1.720 | 1.640 | 1.720 | 7,900 | +0.07(+4.24%) |
Sep 10, 2020 | 1.640 | 1.720 | 1.640 | 1.650 | 12,171 | +0.01(+0.61%) |
Sep 09, 2020 | 1.506 | 1.710 | 1.506 | 1.640 | 16,111 | +0.01(+0.61%) |
Sep 08, 2020 | 1.450 | 1.650 | 1.450 | 1.630 | 18,663 | +0.11(+7.24%) |
Sep 04, 2020 | 1.530 | 1.600 | 1.460 | 1.520 | 38,000 | -0.02(-1.62%) |
Sep 03, 2020 | 1.651 | 1.660 | 1.492 | 1.545 | 16,464 | -0.08(-4.63%) |
Sep 02, 2020 | 1.640 | 1.720 | 1.600 | 1.620 | 25,069 | -0.03(-1.82%) |
Sep 01, 2020 | 1.450 | 1.700 | 1.450 | 1.650 | 73,100 | +0.09(+5.77%) |
Aug 31, 2020 | 1.630 | 1.727 | 1.510 | 1.560 | 41,377 | -0.10(-6.06%) |
Aug 28, 2020 | 1.670 | 1.670 | 1.620 | 1.661 | 12,100 | -0.04(-2.32%) |
Aug 27, 2020 | 1.700 | 1.745 | 1.700 | 1.700 | 2,822 | +0.00(+0.00%) |
Aug 26, 2020 | 1.690 | 1.710 | 1.648 | 1.700 | 4,185 | -0.03(-1.73%) |
Aug 25, 2020 | 1.620 | 1.780 | 1.620 | 1.730 | 12,214 | +0.06(+3.59%) |
Aug 24, 2020 | 1.820 | 1.830 | 1.665 | 1.670 | 51,839 | -0.16(-8.74%) |
Aug 21, 2020 | 1.840 | 1.860 | 1.820 | 1.830 | 24,100 | -0.03(-1.61%) |
Aug 20, 2020 | 1.790 | 1.870 | 1.730 | 1.860 | 20,036 | +0.06(+3.33%) |
Aug 19, 2020 | 1.760 | 1.889 | 1.760 | 1.800 | 23,472 | +0.01(+0.56%) |
Aug 18, 2020 | 1.860 | 1.870 | 1.770 | 1.790 | 4,387 | -0.01(-0.56%) |
Aug 17, 2020 | 1.790 | 1.890 | 1.785 | 1.800 | 34,224 | -0.03(-1.64%) |
Aug 14, 2020 | 1.790 | 1.930 | 1.785 | 1.830 | 118,700 | +0.05(+2.52%) |
Aug 13, 2020 | 1.430 | 1.840 | 1.430 | 1.785 | 38,372 | -0.03(-1.38%) |
Aug 12, 2020 | 1.920 | 1.920 | 1.810 | 1.810 | 32,021 | -0.06(-3.07%) |
Aug 11, 2020 | 1.890 | 1.890 | 1.830 | 1.867 | 84,156 | -0.00(-0.14%) |
Aug 10, 2020 | 1.870 | 1.889 | 1.820 | 1.870 | 40,700 | +0.03(+1.63%) |
Aug 07, 2020 | 1.820 | 1.860 | 1.770 | 1.840 | 44,800 | +0.00(+0.00%) |
Aug 06, 2020 | 1.760 | 1.840 | 1.700 | 1.840 | 33,348 | +0.03(+1.66%) |
Aug 05, 2020 | 1.650 | 1.860 | 1.570 | 1.810 | 101,778 | -0.05(-2.69%) |
Aug 04, 2020 | 2.000 | 2.050 | 1.810 | 1.860 | 404,406 | +0.14(+8.14%) |
Aug 03, 2020 | 1.740 | 1.819 | 1.720 | 1.720 | 50,688 | +0.00(+0.00%) |
Jul 31, 2020 | 1.920 | 1.920 | 1.650 | 1.720 | 51,500 | -0.16(-8.51%) |
Jul 30, 2020 | 1.620 | 1.940 | 1.590 | 1.880 | 174,535 | +0.32(+20.51%) |
Jul 29, 2020 | 1.580 | 1.600 | 1.550 | 1.560 | 14,443 | -0.03(-1.98%) |
Jul 28, 2020 | 1.670 | 1.670 | 1.591 | 1.591 | 11,047 | +0.00(+0.09%) |
Jul 27, 2020 | 1.700 | 1.700 | 1.570 | 1.590 | 8,517 | -0.02(-1.24%) |
Jul 24, 2020 | 1.660 | 1.710 | 1.600 | 1.610 | 17,200 | -0.09(-5.29%) |
Jul 23, 2020 | 1.740 | 1.740 | 1.620 | 1.700 | 40,852 | +0.09(+5.59%) |
Jul 22, 2020 | 1.620 | 1.650 | 1.600 | 1.610 | 10,059 | +0.02(+1.26%) |
Jul 21, 2020 | 1.620 | 1.710 | 1.590 | 1.590 | 46,836 | -0.01(-0.63%) |
Jul 20, 2020 | 1.620 | 1.620 | 1.570 | 1.600 | 16,388 | +0.02(+1.27%) |
Jul 17, 2020 | 1.600 | 1.650 | 1.540 | 1.580 | 25,500 | -0.02(-1.25%) |
Jul 16, 2020 | 1.460 | 1.610 | 1.450 | 1.600 | 73,808 | +0.22(+15.94%) |
Jul 15, 2020 | 1.490 | 1.490 | 1.380 | 1.380 | 33,770 | -0.04(-3.00%) |
Jul 14, 2020 | 1.350 | 1.440 | 1.340 | 1.423 | 14,398 | +0.07(+5.39%) |
Jul 13, 2020 | 1.460 | 1.475 | 1.350 | 1.350 | 46,306 | -0.11(-7.53%) |
Jul 10, 2020 | 1.540 | 1.540 | 1.460 | 1.460 | 18,200 | -0.10(-6.41%) |
Jul 09, 2020 | 1.570 | 1.630 | 1.520 | 1.560 | 34,370 | +0.00(+0.00%) |
Jul 08, 2020 | 1.630 | 1.650 | 1.560 | 1.560 | 17,944 | -0.10(-6.02%) |
Jul 07, 2020 | 1.620 | 1.700 | 1.600 | 1.660 | 26,072 | +0.02(+1.23%) |
Jul 06, 2020 | 1.590 | 1.699 | 1.550 | 1.640 | 26,143 | +0.06(+3.79%) |
Jul 02, 2020 | 1.640 | 1.650 | 1.570 | 1.580 | 18,800 | +0.01(+0.64%) |
Jul 01, 2020 | 1.600 | 1.640 | 1.570 | 1.570 | 15,585 | -0.07(-4.27%) |
Jun 30, 2020 | 1.590 | 1.690 | 1.560 | 1.640 | 27,874 | +0.02(+1.23%) |
Jun 29, 2020 | 1.650 | 1.680 | 1.576 | 1.620 | 24,653 | +0.07(+4.52%) |
Jun 26, 2020 | 1.750 | 1.750 | 1.550 | 1.550 | 55,800 | -0.19(-10.92%) |
Jun 25, 2020 | 1.750 | 1.750 | 1.700 | 1.740 | 36,494 | +0.00(+0.00%) |
Jun 24, 2020 | 1.780 | 1.820 | 1.700 | 1.740 | 52,705 | -0.07(-3.87%) |
Jun 23, 2020 | 1.790 | 1.869 | 1.790 | 1.810 | 22,079 | -0.01(-0.55%) |
Jun 22, 2020 | 1.850 | 1.900 | 1.790 | 1.820 | 36,020 | -0.01(-0.55%) |
Jun 19, 2020 | 1.840 | 1.860 | 1.780 | 1.830 | 56,200 | -0.04(-2.14%) |
Jun 18, 2020 | 1.840 | 1.915 | 1.810 | 1.870 | 24,436 | +0.04(+2.19%) |
Jun 17, 2020 | 1.780 | 1.940 | 1.770 | 1.830 | 25,886 | +0.04(+2.23%) |
Jun 16, 2020 | 1.910 | 1.910 | 1.780 | 1.790 | 39,704 | -0.10(-5.29%) |
Jun 15, 2020 | 1.840 | 1.890 | 1.720 | 1.890 | 41,114 | +0.05(+2.72%) |
Jun 12, 2020 | 1.850 | 1.870 | 1.760 | 1.840 | 29,100 | +0.02(+1.10%) |
Jun 11, 2020 | 1.990 | 2.000 | 1.800 | 1.820 | 81,740 | -0.21(-10.34%) |
Jun 10, 2020 | 2.130 | 2.130 | 1.930 | 2.030 | 93,919 | -0.10(-4.69%) |
Jun 09, 2020 | 1.900 | 2.140 | 1.890 | 2.130 | 221,775 | +0.26(+13.90%) |
Jun 08, 2020 | 1.800 | 1.930 | 1.780 | 1.870 | 143,156 | +0.06(+3.31%) |
Jun 05, 2020 | 1.770 | 1.840 | 1.730 | 1.810 | 103,700 | +0.03(+1.69%) |
Jun 04, 2020 | 1.810 | 1.830 | 1.710 | 1.780 | 144,035 | +0.02(+1.14%) |
Jun 03, 2020 | 1.830 | 1.850 | 1.730 | 1.760 | 267,007 | -0.04(-2.22%) |
Jun 02, 2020 | 1.710 | 1.840 | 1.649 | 1.800 | 339,491 | +0.10(+5.88%) |
Jun 01, 2020 | 1.620 | 1.720 | 1.610 | 1.700 | 198,034 | +0.04(+2.41%) |
May 29, 2020 | 1.590 | 1.750 | 1.520 | 1.660 | 186,400 | +0.06(+3.75%) |
May 28, 2020 | 1.510 | 1.620 | 1.510 | 1.600 | 189,522 | +0.03(+1.91%) |
May 27, 2020 | 1.500 | 1.570 | 1.440 | 1.570 | 171,370 | +0.02(+1.29%) |
May 26, 2020 | 1.440 | 1.560 | 1.400 | 1.550 | 332,150 | +0.08(+5.44%) |
May 22, 2020 | 1.540 | 1.570 | 1.400 | 1.470 | 546,500 | +0.00(+0.00%) |
May 21, 2020 | 1.920 | 2.200 | 1.260 | 1.470 | 3,392,575 | +0.04(+2.80%) |
May 20, 2020 | 1.390 | 1.470 | 1.380 | 1.430 | 20,579 | +0.04(+3.25%) |
May 19, 2020 | 1.480 | 1.490 | 1.385 | 1.385 | 72,069 | -0.08(-5.46%) |
May 18, 2020 | 1.430 | 1.490 | 1.430 | 1.465 | 25,475 | +0.09(+6.93%) |
May 15, 2020 | 1.470 | 1.470 | 1.340 | 1.370 | 21,200 | -0.07(-4.86%) |
May 14, 2020 | 1.380 | 1.472 | 1.380 | 1.440 | 16,575 | +0.08(+6.27%) |
May 13, 2020 | 1.540 | 1.540 | 1.340 | 1.355 | 17,190 | -0.20(-12.58%) |
May 12, 2020 | 1.490 | 1.570 | 1.490 | 1.550 | 32,949 | +0.06(+4.03%) |
May 11, 2020 | 1.560 | 1.570 | 1.490 | 1.490 | 46,005 | -0.06(-4.18%) |
May 08, 2020 | 1.510 | 1.560 | 1.490 | 1.555 | 18,400 | +0.05(+3.67%) |
May 07, 2020 | 1.460 | 1.560 | 1.460 | 1.500 | 23,375 | +0.08(+5.63%) |
May 06, 2020 | 1.480 | 1.480 | 1.420 | 1.420 | 10,342 | -0.06(-3.80%) |
May 05, 2020 | 1.500 | 1.588 | 1.470 | 1.476 | 38,214 | +0.01(+0.41%) |
May 04, 2020 | 1.620 | 1.620 | 1.450 | 1.470 | 16,059 | +0.00(+0.00%) |
May 01, 2020 | 1.550 | 1.558 | 1.450 | 1.470 | 9,500 | -0.08(-5.16%) |
Apr 30, 2020 | 1.585 | 1.585 | 1.530 | 1.550 | 11,168 | +0.02(+1.30%) |
Apr 29, 2020 | 1.550 | 1.570 | 1.520 | 1.530 | 19,196 | +0.01(+0.66%) |
Apr 28, 2020 | 1.610 | 1.630 | 1.520 | 1.520 | 12,641 | -0.05(-3.18%) |
Apr 27, 2020 | 1.520 | 1.595 | 1.520 | 1.570 | 9,501 | +0.02(+1.29%) |
Apr 24, 2020 | 1.620 | 1.620 | 1.510 | 1.550 | 10,200 | +0.10(+6.89%) |
Apr 23, 2020 | 1.530 | 1.540 | 1.450 | 1.450 | 18,660 | +0.03(+2.12%) |
Apr 22, 2020 | 1.420 | 1.450 | 1.420 | 1.420 | 8,452 | +0.00(+0.00%) |
Apr 21, 2020 | 1.460 | 1.460 | 1.380 | 1.420 | 23,464 | -0.05(-3.40%) |
Apr 20, 2020 | 1.600 | 1.600 | 1.420 | 1.470 | 35,266 | -0.09(-5.77%) |
Apr 17, 2020 | 1.660 | 1.740 | 1.560 | 1.560 | 12,400 | -0.02(-1.27%) |
Apr 16, 2020 | 1.600 | 1.720 | 1.580 | 1.580 | 10,282 | -0.09(-5.39%) |
Apr 15, 2020 | 1.590 | 1.675 | 1.530 | 1.670 | 2,075 | -0.04(-2.34%) |
Apr 14, 2020 | 1.710 | 1.760 | 1.710 | 1.710 | 14,455 | -0.03(-1.83%) |
Apr 13, 2020 | 1.770 | 1.820 | 1.638 | 1.742 | 9,126 | -0.01(-0.46%) |
Apr 09, 2020 | 1.700 | 1.805 | 1.700 | 1.750 | 17,500 | +0.06(+3.55%) |
Apr 08, 2020 | 1.680 | 1.690 | 1.530 | 1.690 | 17,962 | -0.09(-5.06%) |
Apr 07, 2020 | 1.570 | 1.780 | 1.570 | 1.780 | 8,841 | +0.22(+14.10%) |
Apr 06, 2020 | 1.580 | 1.706 | 1.540 | 1.560 | 14,131 | -0.03(-1.89%) |
Apr 03, 2020 | 1.690 | 1.750 | 1.510 | 1.590 | 11,000 | -0.01(-0.63%) |
Apr 02, 2020 | 1.730 | 1.770 | 1.600 | 1.600 | 7,264 | -0.15(-8.57%) |