Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.310 | 4.420 | 4.310 | 4.420 | 14,100 | +0.03(+0.57%) |
Apr 29, 2021 | 4.425 | 4.425 | 4.380 | 4.395 | 8,972 | +0.00(+0.11%) |
Apr 28, 2021 | 4.400 | 4.430 | 4.380 | 4.390 | 11,962 | -0.03(-0.57%) |
Apr 27, 2021 | 4.350 | 4.460 | 4.335 | 4.415 | 18,124 | +0.04(+1.03%) |
Apr 26, 2021 | 4.340 | 4.400 | 4.340 | 4.370 | 24,055 | +0.01(+0.23%) |
Apr 23, 2021 | 4.340 | 4.395 | 4.340 | 4.360 | 19,400 | +0.00(+0.07%) |
Apr 22, 2021 | 4.275 | 4.360 | 4.275 | 4.357 | 16,806 | +0.04(+0.86%) |
Apr 21, 2021 | 4.280 | 4.320 | 4.280 | 4.320 | 3,685 | +0.04(+1.05%) |
Apr 20, 2021 | 4.330 | 4.345 | 4.260 | 4.275 | 18,232 | -0.23(-5.21%) |
Apr 19, 2021 | 4.500 | 4.540 | 4.490 | 4.510 | 20,385 | +0.18(+4.06%) |
Apr 16, 2021 | 4.270 | 4.340 | 4.260 | 4.334 | 82,200 | +0.09(+2.22%) |
Apr 15, 2021 | 4.280 | 4.280 | 4.230 | 4.240 | 17,673 | -0.07(-1.62%) |
Apr 14, 2021 | 4.330 | 4.340 | 4.280 | 4.310 | 15,362 | +0.01(+0.35%) |
Apr 13, 2021 | 4.275 | 4.310 | 4.275 | 4.295 | 10,689 | +0.06(+1.54%) |
Apr 12, 2021 | 4.220 | 4.260 | 4.220 | 4.230 | 10,741 | -0.05(-1.17%) |
Apr 09, 2021 | 4.280 | 4.300 | 4.250 | 4.280 | 10,100 | +0.00(+0.00%) |
Apr 08, 2021 | 4.255 | 4.287 | 4.250 | 4.280 | 15,711 | -0.01(-0.23%) |
Apr 07, 2021 | 4.260 | 4.320 | 4.260 | 4.290 | 14,685 | +0.10(+2.39%) |
Apr 06, 2021 | 4.170 | 4.218 | 4.170 | 4.190 | 169,694 | -0.11(-2.56%) |
Apr 05, 2021 | 4.190 | 4.410 | 4.190 | 4.300 | 118,609 | +0.11(+2.63%) |
Apr 01, 2021 | 4.150 | 4.195 | 4.150 | 4.190 | 12,600 | +0.05(+1.09%) |
Mar 31, 2021 | 4.147 | 4.170 | 4.145 | 4.145 | 3,769 | -0.05(-1.07%) |
Mar 30, 2021 | 4.192 | 4.210 | 4.180 | 4.190 | 4,210 | -0.00(-0.12%) |
Mar 29, 2021 | 4.260 | 4.260 | 4.180 | 4.195 | 11,346 | -0.02(-0.59%) |
Mar 26, 2021 | 4.160 | 4.220 | 4.160 | 4.220 | 6,800 | +0.17(+4.20%) |
Mar 25, 2021 | 4.000 | 4.055 | 4.000 | 4.050 | 6,168 | +0.02(+0.50%) |
Mar 24, 2021 | 4.020 | 4.110 | 4.020 | 4.030 | 7,560 | -0.02(-0.49%) |
Mar 23, 2021 | 4.070 | 4.075 | 4.030 | 4.050 | 7,770 | -0.16(-3.80%) |
Mar 22, 2021 | 4.200 | 4.210 | 4.180 | 4.210 | 8,448 | -0.06(-1.41%) |
Mar 19, 2021 | 4.220 | 4.280 | 4.220 | 4.270 | 7,100 | +0.00(+0.00%) |
Mar 18, 2021 | 4.328 | 4.328 | 4.270 | 4.270 | 16,000 | -0.12(-2.73%) |
Mar 17, 2021 | 4.380 | 4.410 | 4.340 | 4.390 | 5,260 | +0.02(+0.46%) |
Mar 16, 2021 | 4.370 | 4.400 | 4.340 | 4.370 | 372,926 | -0.02(-0.46%) |
Mar 15, 2021 | 4.360 | 4.450 | 4.341 | 4.390 | 20,151 | +0.01(+0.23%) |
Mar 12, 2021 | 4.290 | 4.410 | 4.290 | 4.380 | 22,800 | +0.08(+1.86%) |
Mar 11, 2021 | 4.320 | 4.340 | 4.300 | 4.300 | 12,765 | -0.02(-0.46%) |
Mar 10, 2021 | 4.325 | 4.360 | 4.300 | 4.320 | 13,163 | +0.09(+2.13%) |
Mar 09, 2021 | 4.200 | 4.263 | 4.200 | 4.230 | 9,356 | +0.15(+3.68%) |
Mar 08, 2021 | 4.075 | 4.110 | 4.067 | 4.080 | 3,108 | +0.01(+0.37%) |
Mar 05, 2021 | 4.060 | 4.070 | 3.980 | 4.065 | 8,700 | +0.04(+0.87%) |
Mar 04, 2021 | 4.120 | 4.160 | 4.020 | 4.030 | 8,183 | -0.06(-1.47%) |
Mar 03, 2021 | 4.080 | 4.155 | 4.070 | 4.090 | 7,467 | +0.07(+1.74%) |
Mar 02, 2021 | 4.000 | 4.035 | 4.000 | 4.020 | 6,125 | -0.02(-0.50%) |
Mar 01, 2021 | 4.000 | 4.040 | 4.000 | 4.040 | 14,103 | +0.09(+2.32%) |
Feb 26, 2021 | 3.930 | 3.955 | 3.910 | 3.949 | 10,000 | -0.06(-1.53%) |
Feb 25, 2021 | 4.160 | 4.160 | 4.000 | 4.010 | 34,934 | -0.10(-2.43%) |
Feb 24, 2021 | 4.170 | 4.170 | 4.072 | 4.110 | 11,053 | +0.06(+1.36%) |
Feb 23, 2021 | 3.985 | 4.055 | 3.930 | 4.055 | 15,551 | +0.18(+4.78%) |
Feb 22, 2021 | 3.840 | 3.910 | 3.820 | 3.870 | 54,167 | +0.06(+1.57%) |
Feb 19, 2021 | 3.820 | 3.850 | 3.800 | 3.810 | 110,400 | +0.12(+3.25%) |
Feb 18, 2021 | 3.670 | 3.700 | 3.630 | 3.690 | 49,672 | -0.02(-0.67%) |
Feb 17, 2021 | 3.750 | 3.750 | 3.670 | 3.715 | 17,316 | -0.08(-1.98%) |
Feb 16, 2021 | 3.741 | 3.810 | 3.730 | 3.790 | 32,046 | +0.22(+6.16%) |
Feb 12, 2021 | 3.590 | 3.590 | 3.560 | 3.570 | 17,700 | +0.05(+1.42%) |
Feb 11, 2021 | 3.490 | 3.550 | 3.480 | 3.520 | 12,877 | -0.07(-1.95%) |
Feb 10, 2021 | 3.640 | 3.640 | 3.560 | 3.590 | 9,669 | -0.13(-3.49%) |
Feb 09, 2021 | 3.680 | 3.720 | 3.650 | 3.720 | 19,122 | +0.07(+1.92%) |
Feb 08, 2021 | 3.680 | 3.686 | 3.630 | 3.650 | 76,944 | -0.12(-3.19%) |
Feb 05, 2021 | 3.770 | 3.790 | 3.740 | 3.770 | 16,100 | -0.01(-0.26%) |
Feb 04, 2021 | 3.800 | 3.800 | 3.740 | 3.780 | 159,766 | +0.02(+0.53%) |
Feb 03, 2021 | 3.760 | 3.770 | 3.750 | 3.760 | 19,862 | +0.01(+0.27%) |
Feb 02, 2021 | 3.750 | 3.750 | 3.700 | 3.750 | 11,245 | -0.05(-1.32%) |
Feb 01, 2021 | 3.800 | 3.810 | 3.760 | 3.800 | 13,732 | -0.05(-1.30%) |
Jan 29, 2021 | 3.870 | 3.900 | 3.800 | 3.850 | 51,300 | -0.14(-3.51%) |
Jan 28, 2021 | 3.967 | 4.028 | 3.960 | 3.990 | 66,435 | +0.01(+0.13%) |
Jan 27, 2021 | 3.950 | 4.018 | 3.920 | 3.985 | 108,247 | +0.09(+2.44%) |
Jan 26, 2021 | 3.910 | 3.940 | 3.890 | 3.890 | 14,095 | +0.03(+0.78%) |
Jan 25, 2021 | 3.850 | 3.890 | 3.820 | 3.860 | 50,828 | -0.03(-0.77%) |
Jan 22, 2021 | 3.880 | 3.900 | 3.870 | 3.890 | 60,700 | -0.02(-0.51%) |
Jan 21, 2021 | 3.820 | 3.910 | 3.820 | 3.910 | 94,109 | +0.16(+4.27%) |
Jan 20, 2021 | 3.670 | 3.750 | 3.670 | 3.750 | 9,409 | +0.09(+2.46%) |
Jan 19, 2021 | 3.630 | 3.660 | 3.620 | 3.660 | 40,611 | -0.10(-2.66%) |
Jan 15, 2021 | 3.770 | 3.810 | 3.730 | 3.760 | 38,000 | +0.02(+0.67%) |
Jan 14, 2021 | 3.680 | 3.760 | 3.680 | 3.735 | 38,960 | +0.15(+4.33%) |
Jan 13, 2021 | 3.590 | 3.610 | 3.570 | 3.580 | 87,649 | -0.06(-1.65%) |
Jan 12, 2021 | 3.640 | 3.730 | 3.600 | 3.640 | 32,876 | +0.02(+0.69%) |
Jan 11, 2021 | 3.550 | 3.690 | 3.550 | 3.615 | 156,378 | -0.10(-2.82%) |
Jan 08, 2021 | 3.690 | 3.730 | 3.660 | 3.720 | 77,600 | -0.06(-1.72%) |
Jan 07, 2021 | 3.780 | 3.810 | 3.750 | 3.785 | 38,499 | +0.05(+1.26%) |
Jan 06, 2021 | 3.740 | 3.760 | 3.720 | 3.738 | 13,157 | +0.15(+4.12%) |
Jan 05, 2021 | 3.560 | 3.620 | 3.560 | 3.590 | 133,277 | +0.08(+2.43%) |
Jan 04, 2021 | 3.670 | 3.670 | 3.470 | 3.505 | 110,577 | -0.15(-3.97%) |
Dec 31, 2020 | 3.650 | 3.650 | 3.650 | 30,723 | -0.05(-1.35%) | |
Dec 30, 2020 | 3.710 | 3.730 | 3.601 | 3.700 | 30,723 | -0.03(-0.81%) |
Dec 29, 2020 | 3.740 | 3.750 | 3.710 | 3.730 | 27,035 | +0.00(+0.00%) |
Dec 28, 2020 | 3.660 | 3.740 | 3.660 | 3.730 | 58,117 | +0.02(+0.40%) |
Dec 24, 2020 | 3.710 | 3.740 | 3.690 | 3.715 | 15,200 | +0.03(+0.95%) |
Dec 23, 2020 | 3.560 | 3.700 | 3.560 | 3.680 | 23,594 | +0.23(+6.67%) |
Dec 22, 2020 | 3.490 | 3.552 | 3.450 | 3.450 | 52,745 | +0.01(+0.29%) |
Dec 21, 2020 | 3.370 | 3.450 | 3.330 | 3.440 | 75,747 | -0.13(-3.64%) |
Dec 18, 2020 | 3.590 | 3.590 | 3.530 | 3.570 | 43,000 | -0.16(-4.16%) |
Dec 17, 2020 | 3.728 | 3.786 | 3.717 | 3.725 | 29,272 | +0.02(+0.40%) |
Dec 16, 2020 | 3.690 | 3.710 | 3.670 | 3.710 | 33,066 | +0.06(+1.64%) |
Dec 15, 2020 | 3.490 | 3.670 | 3.490 | 3.650 | 57,814 | +0.12(+3.40%) |
Dec 14, 2020 | 3.590 | 3.590 | 3.520 | 3.530 | 724,612 | +0.14(+4.13%) |
Dec 11, 2020 | 3.430 | 3.440 | 3.360 | 3.390 | 178,100 | -0.20(-5.57%) |
Dec 10, 2020 | 3.555 | 3.620 | 3.555 | 3.590 | 129,616 | -0.19(-4.90%) |
Dec 09, 2020 | 3.762 | 3.815 | 3.740 | 3.775 | 74,814 | +0.13(+3.71%) |
Dec 08, 2020 | 3.592 | 3.640 | 3.592 | 3.640 | 50,056 | -0.04(-1.09%) |
Dec 07, 2020 | 3.620 | 3.680 | 3.620 | 3.680 | 53,252 | -0.09(-2.39%) |
Dec 04, 2020 | 3.830 | 3.850 | 3.770 | 3.770 | 69,800 | +0.02(+0.53%) |
Dec 03, 2020 | 3.685 | 3.800 | 3.685 | 3.750 | 111,781 | +0.20(+5.63%) |
Dec 02, 2020 | 3.500 | 3.590 | 3.500 | 3.550 | 94,116 | +0.03(+0.85%) |
Dec 01, 2020 | 3.400 | 3.540 | 3.400 | 3.520 | 348,704 | +0.21(+6.34%) |
Nov 30, 2020 | 3.390 | 3.410 | 3.300 | 3.310 | 82,844 | -0.05(-1.49%) |
Nov 27, 2020 | 3.380 | 3.410 | 3.312 | 3.360 | 83,700 | -0.24(-6.67%) |
Nov 25, 2020 | 3.610 | 3.610 | 3.551 | 3.600 | 19,100 | -0.09(-2.44%) |
Nov 24, 2020 | 3.620 | 3.710 | 3.620 | 3.690 | 66,019 | +0.14(+3.94%) |
Nov 23, 2020 | 3.530 | 3.560 | 3.530 | 3.550 | 47,602 | +0.10(+2.90%) |
Nov 20, 2020 | 3.480 | 3.540 | 3.450 | 3.450 | 25,100 | +0.02(+0.44%) |
Nov 19, 2020 | 3.420 | 3.440 | 3.410 | 3.435 | 102,529 | +0.04(+1.03%) |
Nov 18, 2020 | 3.400 | 3.460 | 3.400 | 3.400 | 95,747 | +0.07(+2.10%) |
Nov 17, 2020 | 3.312 | 3.360 | 3.300 | 3.330 | 22,882 | +0.04(+1.22%) |
Nov 16, 2020 | 3.290 | 3.310 | 3.260 | 3.290 | 987,804 | +0.07(+2.17%) |
Nov 13, 2020 | 3.175 | 3.240 | 3.175 | 3.220 | 23,900 | +0.12(+3.87%) |
Nov 12, 2020 | 3.100 | 3.150 | 3.085 | 3.100 | 96,421 | -0.03(-0.96%) |
Nov 11, 2020 | 3.200 | 3.200 | 3.120 | 3.130 | 30,419 | -0.01(-0.32%) |
Nov 10, 2020 | 3.080 | 3.150 | 3.080 | 3.140 | 692,339 | +0.29(+10.18%) |
Nov 09, 2020 | 2.920 | 2.950 | 2.850 | 2.850 | 855,350 | +0.35(+14.00%) |
Nov 06, 2020 | 2.485 | 2.510 | 2.470 | 2.500 | 735,300 | +0.03(+1.24%) |
Nov 05, 2020 | 2.430 | 2.480 | 2.418 | 2.470 | 26,258 | +0.01(+0.59%) |
Nov 04, 2020 | 2.480 | 2.500 | 2.430 | 2.455 | 38,969 | +0.12(+4.91%) |
Nov 03, 2020 | 2.340 | 2.370 | 2.300 | 2.340 | 62,063 | +0.04(+1.74%) |
Nov 02, 2020 | 2.340 | 2.340 | 2.260 | 2.300 | 31,124 | +0.05(+2.22%) |
Oct 30, 2020 | 2.240 | 2.275 | 2.240 | 2.250 | 29,700 | -0.01(-0.44%) |
Oct 29, 2020 | 2.255 | 2.287 | 2.240 | 2.260 | 43,363 | -0.05(-2.16%) |
Oct 28, 2020 | 2.320 | 2.360 | 2.300 | 2.310 | 248,585 | -0.07(-2.94%) |
Oct 27, 2020 | 2.405 | 2.420 | 2.380 | 2.380 | 104,559 | -0.04(-1.65%) |
Oct 26, 2020 | 2.480 | 2.492 | 2.410 | 2.420 | 41,367 | -0.08(-3.20%) |
Oct 23, 2020 | 2.510 | 2.520 | 2.470 | 2.500 | 33,000 | -0.01(-0.40%) |
Oct 22, 2020 | 2.490 | 2.530 | 2.460 | 2.510 | 43,278 | +0.07(+2.87%) |
Oct 21, 2020 | 2.455 | 2.500 | 2.430 | 2.440 | 533,900 | +0.09(+3.92%) |
Oct 20, 2020 | 2.360 | 2.370 | 2.330 | 2.348 | 97,533 | +0.01(+0.34%) |
Oct 19, 2020 | 2.330 | 2.370 | 2.320 | 2.340 | 59,559 | +0.02(+0.86%) |
Oct 16, 2020 | 2.340 | 2.340 | 2.290 | 2.320 | 88,200 | +0.00(+0.00%) |
Oct 15, 2020 | 2.380 | 2.400 | 2.320 | 2.320 | 87,687 | -0.08(-3.33%) |
Oct 14, 2020 | 2.430 | 2.430 | 2.390 | 2.400 | 51,939 | -0.01(-0.41%) |
Oct 13, 2020 | 2.420 | 2.427 | 2.370 | 2.410 | 120,022 | -0.09(-3.60%) |
Oct 12, 2020 | 2.520 | 2.525 | 2.490 | 2.500 | 141,012 | -0.02(-0.81%) |
Oct 09, 2020 | 2.525 | 2.538 | 2.520 | 2.520 | 8,000 | +0.09(+3.50%) |
Oct 08, 2020 | 2.475 | 2.480 | 2.400 | 2.435 | 26,851 | -0.02(-1.02%) |
Oct 07, 2020 | 2.450 | 2.480 | 2.440 | 2.460 | 47,868 | +0.02(+0.82%) |
Oct 06, 2020 | 2.470 | 2.500 | 2.430 | 2.440 | 235,548 | -0.10(-3.94%) |
Oct 05, 2020 | 2.530 | 2.560 | 2.530 | 2.540 | 16,775 | +0.04(+1.60%) |
Oct 02, 2020 | 2.480 | 2.529 | 2.460 | 2.500 | 95,100 | -0.01(-0.40%) |
Oct 01, 2020 | 2.492 | 2.530 | 2.490 | 2.510 | 40,888 | +0.03(+1.21%) |
Sep 30, 2020 | 2.490 | 2.510 | 2.450 | 2.480 | 51,598 | +0.06(+2.48%) |
Sep 29, 2020 | 2.480 | 2.480 | 2.420 | 2.420 | 62,796 | -0.08(-3.20%) |
Sep 28, 2020 | 2.490 | 2.540 | 2.490 | 2.500 | 26,433 | +0.14(+6.06%) |
Sep 25, 2020 | 2.380 | 2.380 | 2.305 | 2.357 | 32,200 | -0.07(-3.00%) |
Sep 24, 2020 | 2.440 | 2.470 | 2.430 | 2.430 | 41,814 | -0.04(-1.62%) |
Sep 23, 2020 | 2.560 | 2.590 | 2.470 | 2.470 | 94,342 | -0.09(-3.52%) |
Sep 22, 2020 | 2.590 | 2.610 | 2.560 | 2.560 | 31,079 | -0.09(-3.49%) |
Sep 21, 2020 | 2.670 | 2.670 | 2.600 | 2.652 | 35,299 | -0.16(-5.60%) |
Sep 18, 2020 | 2.830 | 2.830 | 2.790 | 2.810 | 153,800 | -0.05(-1.75%) |
Sep 17, 2020 | 2.820 | 2.860 | 2.810 | 2.860 | 21,990 | -0.01(-0.17%) |
Sep 16, 2020 | 2.835 | 2.890 | 2.830 | 2.865 | 68,312 | +0.11(+3.80%) |
Sep 15, 2020 | 2.790 | 2.790 | 2.750 | 2.760 | 120,599 | +0.12(+4.55%) |
Sep 14, 2020 | 2.660 | 2.680 | 2.640 | 2.640 | 19,330 | +0.07(+2.72%) |
Sep 11, 2020 | 2.610 | 2.610 | 2.550 | 2.570 | 40,900 | -0.05(-1.91%) |
Sep 10, 2020 | 2.705 | 2.705 | 2.620 | 2.620 | 101,771 | -0.13(-4.73%) |
Sep 09, 2020 | 2.780 | 2.780 | 2.750 | 2.750 | 33,555 | +0.00(+0.00%) |
Sep 08, 2020 | 2.710 | 2.825 | 2.695 | 2.750 | 87,783 | -0.12(-4.18%) |
Sep 04, 2020 | 2.895 | 2.910 | 2.840 | 2.870 | 30,200 | +0.07(+2.50%) |
Sep 03, 2020 | 2.900 | 2.900 | 2.790 | 2.800 | 26,030 | -0.04(-1.41%) |
Sep 02, 2020 | 2.850 | 2.850 | 2.808 | 2.840 | 43,395 | +0.04(+1.43%) |
Sep 01, 2020 | 2.780 | 2.815 | 2.774 | 2.800 | 80,351 | -0.12(-4.11%) |
Aug 31, 2020 | 2.870 | 2.950 | 2.870 | 2.920 | 6,963 | -0.01(-0.27%) |
Aug 28, 2020 | 2.930 | 2.930 | 2.900 | 2.928 | 9,400 | -0.01(-0.24%) |
Aug 27, 2020 | 2.940 | 2.940 | 2.900 | 2.935 | 32,578 | -0.05(-1.81%) |
Aug 26, 2020 | 2.965 | 2.989 | 2.960 | 2.989 | 50,590 | +0.09(+3.07%) |
Aug 25, 2020 | 2.891 | 2.900 | 2.870 | 2.900 | 16,658 | +0.04(+1.58%) |
Aug 24, 2020 | 2.840 | 2.860 | 2.830 | 2.855 | 88,487 | +0.02(+0.71%) |
Aug 21, 2020 | 2.800 | 2.838 | 2.790 | 2.835 | 31,300 | +0.00(+0.00%) |
Aug 20, 2020 | 2.810 | 2.850 | 2.810 | 2.835 | 24,763 | +0.05(+1.91%) |
Aug 19, 2020 | 2.780 | 2.890 | 2.780 | 2.782 | 24,430 | -0.02(-0.64%) |
Aug 18, 2020 | 2.840 | 2.840 | 2.790 | 2.800 | 74,105 | -0.12(-3.95%) |
Aug 17, 2020 | 2.920 | 2.985 | 2.910 | 2.915 | 60,681 | -0.00(-0.16%) |
Aug 14, 2020 | 2.880 | 2.920 | 2.880 | 2.920 | 9,500 | -0.03(-1.03%) |
Aug 13, 2020 | 2.980 | 2.980 | 2.930 | 2.950 | 13,035 | -0.08(-2.64%) |
Aug 12, 2020 | 3.020 | 3.059 | 3.010 | 3.030 | 18,712 | +0.07(+2.36%) |
Aug 11, 2020 | 2.938 | 3.039 | 2.930 | 2.960 | 59,073 | +0.12(+4.23%) |
Aug 10, 2020 | 2.770 | 2.870 | 2.770 | 2.840 | 95,000 | +0.19(+6.97%) |
Aug 07, 2020 | 2.620 | 2.660 | 2.615 | 2.655 | 15,400 | +0.03(+1.34%) |
Aug 06, 2020 | 2.608 | 2.630 | 2.600 | 2.620 | 25,660 | -0.01(-0.38%) |
Aug 05, 2020 | 2.600 | 2.650 | 2.600 | 2.630 | 16,164 | +0.10(+3.95%) |
Aug 04, 2020 | 2.490 | 2.530 | 2.480 | 2.530 | 64,478 | +0.04(+1.61%) |
Aug 03, 2020 | 2.420 | 2.580 | 2.420 | 2.490 | 82,014 | +0.07(+2.77%) |
Jul 31, 2020 | 2.480 | 2.480 | 2.420 | 2.423 | 71,000 | -0.08(-3.08%) |
Jul 30, 2020 | 2.515 | 2.515 | 2.460 | 2.500 | 224,701 | -0.07(-2.72%) |
Jul 29, 2020 | 2.555 | 2.590 | 2.550 | 2.570 | 22,661 | +0.05(+1.98%) |
Jul 28, 2020 | 2.510 | 2.550 | 2.490 | 2.520 | 101,097 | +0.08(+3.28%) |
Jul 27, 2020 | 2.420 | 2.470 | 2.410 | 2.440 | 68,332 | +0.07(+2.95%) |
Jul 24, 2020 | 2.380 | 2.400 | 2.370 | 2.370 | 33,100 | -0.02(-0.84%) |
Jul 23, 2020 | 2.390 | 2.430 | 2.380 | 2.390 | 25,698 | -0.02(-0.83%) |
Jul 22, 2020 | 2.420 | 2.420 | 2.390 | 2.410 | 24,112 | -0.03(-1.43%) |
Jul 21, 2020 | 2.490 | 2.500 | 2.430 | 2.445 | 38,447 | -0.01(-0.57%) |
Jul 20, 2020 | 2.420 | 2.460 | 2.410 | 2.459 | 29,679 | +0.01(+0.37%) |
Jul 17, 2020 | 2.425 | 2.450 | 2.410 | 2.450 | 55,800 | +0.03(+1.24%) |
Jul 16, 2020 | 2.450 | 2.450 | 2.400 | 2.420 | 124,919 | -0.03(-1.22%) |
Jul 15, 2020 | 2.470 | 2.505 | 2.410 | 2.450 | 41,954 | +0.03(+1.24%) |
Jul 14, 2020 | 2.360 | 2.425 | 2.360 | 2.420 | 24,764 | +0.07(+2.98%) |
Jul 13, 2020 | 2.400 | 2.485 | 2.350 | 2.350 | 37,394 | -0.03(-1.47%) |
Jul 10, 2020 | 2.350 | 2.405 | 2.350 | 2.385 | 26,400 | +0.01(+0.63%) |
Jul 09, 2020 | 2.400 | 2.400 | 2.340 | 2.370 | 99,555 | +0.02(+0.85%) |
Jul 08, 2020 | 2.350 | 2.370 | 2.340 | 2.350 | 34,394 | +0.04(+1.51%) |
Jul 07, 2020 | 2.380 | 2.380 | 2.310 | 2.315 | 69,048 | -0.10(-3.94%) |
Jul 06, 2020 | 2.440 | 2.440 | 2.400 | 2.410 | 24,033 | -0.08(-3.25%) |
Jul 02, 2020 | 2.533 | 2.533 | 2.470 | 2.491 | 59,900 | +0.04(+1.67%) |
Jul 01, 2020 | 2.430 | 2.484 | 2.430 | 2.450 | 63,027 | +0.04(+1.66%) |
Jun 30, 2020 | 2.390 | 2.440 | 2.390 | 2.410 | 47,668 | -0.03(-1.23%) |
Jun 29, 2020 | 2.480 | 2.480 | 2.425 | 2.440 | 56,892 | +0.01(+0.41%) |
Jun 26, 2020 | 2.460 | 2.490 | 2.427 | 2.430 | 23,500 | -0.09(-3.76%) |
Jun 25, 2020 | 2.470 | 2.540 | 2.460 | 2.525 | 19,821 | -0.01(-0.53%) |
Jun 24, 2020 | 2.595 | 2.595 | 2.500 | 2.538 | 47,080 | -0.12(-4.57%) |
Jun 23, 2020 | 2.700 | 2.700 | 2.660 | 2.660 | 91,731 | -0.05(-2.03%) |
Jun 22, 2020 | 2.715 | 2.740 | 2.680 | 2.715 | 51,470 | +0.09(+3.63%) |
Jun 19, 2020 | 2.700 | 2.700 | 2.601 | 2.620 | 152,000 | -0.10(-3.68%) |
Jun 18, 2020 | 2.710 | 2.754 | 2.680 | 2.720 | 61,244 | -0.02(-0.73%) |
Jun 17, 2020 | 2.780 | 2.800 | 2.740 | 2.740 | 47,832 | +0.02(+0.74%) |
Jun 16, 2020 | 2.810 | 2.810 | 2.690 | 2.720 | 70,791 | +0.00(+0.00%) |
Jun 15, 2020 | 2.620 | 2.740 | 2.620 | 2.720 | 230,538 | +0.10(+3.82%) |
Jun 12, 2020 | 2.670 | 2.710 | 2.570 | 2.620 | 75,100 | +0.13(+5.22%) |
Jun 11, 2020 | 2.630 | 2.680 | 2.490 | 2.490 | 60,433 | -0.33(-11.86%) |
Jun 10, 2020 | 2.900 | 2.910 | 2.810 | 2.825 | 30,297 | -0.20(-6.61%) |
Jun 09, 2020 | 3.030 | 3.100 | 2.960 | 3.025 | 90,623 | +0.02(+0.50%) |
Jun 08, 2020 | 3.030 | 3.040 | 2.960 | 3.010 | 230,249 | +0.24(+8.66%) |
Jun 05, 2020 | 2.780 | 2.810 | 2.730 | 2.770 | 85,900 | +0.15(+5.73%) |
Jun 04, 2020 | 2.590 | 2.640 | 2.570 | 2.620 | 107,683 | -0.03(-1.32%) |
Jun 03, 2020 | 2.594 | 2.660 | 2.590 | 2.655 | 66,207 | +0.18(+7.49%) |
Jun 02, 2020 | 2.490 | 2.500 | 2.420 | 2.470 | 905,026 | +0.01(+0.49%) |
Jun 01, 2020 | 2.430 | 2.530 | 2.430 | 2.458 | 33,659 | +0.09(+3.71%) |
May 29, 2020 | 2.330 | 2.460 | 2.330 | 2.370 | 175,800 | -0.05(-2.07%) |
May 28, 2020 | 2.380 | 2.490 | 2.380 | 2.420 | 98,362 | +0.02(+0.83%) |
May 27, 2020 | 2.440 | 2.440 | 2.340 | 2.400 | 594,947 | -0.02(-0.83%) |
May 26, 2020 | 2.420 | 2.475 | 2.380 | 2.420 | 163,688 | +0.15(+6.61%) |
May 22, 2020 | 2.360 | 2.360 | 2.250 | 2.270 | 33,900 | -0.10(-4.22%) |
May 21, 2020 | 2.360 | 2.430 | 2.340 | 2.370 | 288,105 | +0.09(+3.95%) |
May 20, 2020 | 2.260 | 2.300 | 2.230 | 2.280 | 433,305 | +0.23(+11.22%) |
May 19, 2020 | 2.000 | 2.100 | 1.980 | 2.050 | 604,695 | -0.04(-1.91%) |
May 18, 2020 | 2.070 | 2.100 | 2.045 | 2.090 | 108,418 | +0.05(+2.45%) |
May 15, 2020 | 2.062 | 2.062 | 2.010 | 2.040 | 80,300 | -0.09(-4.45%) |
May 14, 2020 | 2.080 | 2.180 | 2.030 | 2.135 | 145,604 | +0.09(+4.32%) |
May 13, 2020 | 2.100 | 2.110 | 2.030 | 2.046 | 349,690 | -0.16(-7.19%) |
May 12, 2020 | 2.230 | 2.250 | 2.200 | 2.205 | 140,244 | +0.06(+3.04%) |
May 11, 2020 | 2.140 | 2.230 | 2.120 | 2.140 | 144,629 | -0.19(-8.35%) |
May 08, 2020 | 2.322 | 2.350 | 2.310 | 2.335 | 68,600 | +0.05(+2.08%) |
May 07, 2020 | 2.310 | 2.320 | 2.280 | 2.288 | 239,630 | +0.16(+7.39%) |
May 06, 2020 | 2.230 | 2.230 | 2.130 | 2.130 | 82,802 | +0.03(+1.43%) |
May 05, 2020 | 2.165 | 2.180 | 2.100 | 2.100 | 30,481 | -0.13(-5.83%) |
May 04, 2020 | 2.140 | 2.290 | 2.130 | 2.230 | 48,723 | -0.03(-1.33%) |