Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.350 | 2.370 | 2.301 | 2.370 | 132,835 | +0.04(+1.72%) |
Jul 29, 2021 | 2.290 | 2.370 | 2.270 | 2.330 | 204,601 | +0.07(+3.10%) |
Jul 28, 2021 | 2.220 | 2.320 | 2.220 | 2.260 | 452,958 | +0.04(+1.80%) |
Jul 27, 2021 | 2.360 | 2.360 | 2.200 | 2.220 | 492,687 | -0.12(-5.13%) |
Jul 26, 2021 | 2.350 | 2.410 | 2.320 | 2.340 | 182,408 | -0.01(-0.43%) |
Jul 23, 2021 | 2.380 | 2.420 | 2.310 | 2.350 | 191,728 | -0.02(-0.84%) |
Jul 22, 2021 | 2.420 | 2.480 | 2.310 | 2.370 | 725,905 | -0.03(-1.25%) |
Jul 21, 2021 | 2.350 | 2.510 | 2.336 | 2.400 | 1,072,058 | +0.21(+9.59%) |
Jul 20, 2021 | 2.210 | 2.250 | 2.140 | 2.190 | 296,131 | +0.01(+0.46%) |
Jul 19, 2021 | 2.100 | 2.200 | 2.071 | 2.180 | 341,711 | +0.03(+1.40%) |
Jul 16, 2021 | 2.240 | 2.240 | 2.140 | 2.150 | 324,459 | -0.05(-2.27%) |
Jul 15, 2021 | 2.300 | 2.329 | 2.170 | 2.200 | 479,446 | -0.07(-3.08%) |
Jul 14, 2021 | 2.340 | 2.505 | 2.230 | 2.270 | 2,907,288 | -0.08(-3.40%) |
Jul 13, 2021 | 2.400 | 2.443 | 2.320 | 2.350 | 643,548 | -0.10(-4.08%) |
Jul 12, 2021 | 2.530 | 2.570 | 2.360 | 2.450 | 887,787 | -0.06(-2.39%) |
Jul 09, 2021 | 2.510 | 2.650 | 2.380 | 2.510 | 4,865,142 | +0.19(+8.19%) |
Jul 08, 2021 | 2.230 | 2.340 | 2.120 | 2.320 | 3,295,659 | +0.01(+0.43%) |
Jul 07, 2021 | 2.370 | 2.373 | 2.230 | 2.310 | 416,989 | -0.03(-1.28%) |
Jul 06, 2021 | 2.420 | 2.440 | 2.310 | 2.340 | 445,417 | -0.08(-3.31%) |
Jul 02, 2021 | 2.470 | 2.470 | 2.410 | 2.420 | 306,754 | -0.05(-2.02%) |
Jul 01, 2021 | 2.540 | 2.590 | 2.450 | 2.470 | 630,265 | -0.07(-2.76%) |
Jun 30, 2021 | 2.550 | 2.560 | 2.510 | 2.540 | 290,732 | -0.02(-0.78%) |
Jun 29, 2021 | 2.700 | 2.720 | 2.510 | 2.560 | 842,400 | -0.12(-4.48%) |
Jun 28, 2021 | 2.770 | 2.780 | 2.605 | 2.680 | 523,081 | -0.08(-2.90%) |
Jun 25, 2021 | 2.670 | 2.760 | 2.630 | 2.760 | 682,374 | +0.14(+5.34%) |
Jun 24, 2021 | 2.670 | 2.790 | 2.570 | 2.620 | 1,272,003 | -0.04(-1.50%) |
Jun 23, 2021 | 2.520 | 2.680 | 2.470 | 2.660 | 1,315,160 | +0.16(+6.40%) |
Jun 22, 2021 | 2.500 | 2.620 | 2.460 | 2.500 | 1,056,074 | +0.00(+0.00%) |
Jun 21, 2021 | 2.500 | 2.590 | 2.400 | 2.500 | 1,622,582 | +0.02(+0.81%) |
Jun 18, 2021 | 2.430 | 2.685 | 2.370 | 2.480 | 3,139,168 | +0.05(+2.06%) |
Jun 17, 2021 | 2.480 | 2.600 | 2.430 | 2.430 | 795,293 | -0.04(-1.62%) |
Jun 16, 2021 | 2.520 | 2.640 | 2.440 | 2.470 | 915,464 | -0.07(-2.76%) |
Jun 15, 2021 | 2.670 | 2.720 | 2.520 | 2.540 | 584,346 | -0.14(-5.22%) |
Jun 14, 2021 | 2.760 | 2.770 | 2.600 | 2.680 | 909,635 | -0.08(-2.90%) |
Jun 11, 2021 | 2.700 | 2.870 | 2.580 | 2.760 | 2,362,058 | +0.07(+2.60%) |
Jun 10, 2021 | 2.880 | 2.975 | 2.670 | 2.690 | 1,664,394 | -0.20(-6.92%) |
Jun 09, 2021 | 3.190 | 3.210 | 2.870 | 2.890 | 2,643,342 | -0.34(-10.53%) |
Jun 08, 2021 | 2.680 | 3.570 | 2.680 | 3.230 | 18,275,468 | +0.58(+21.89%) |
Jun 07, 2021 | 2.800 | 2.930 | 2.560 | 2.650 | 3,980,405 | -0.20(-7.02%) |
Jun 04, 2021 | 2.350 | 3.240 | 2.350 | 2.850 | 23,927,700 | +0.51(+21.79%) |
Jun 03, 2021 | 2.280 | 2.360 | 2.280 | 2.340 | 188,290 | -0.01(-0.43%) |
Jun 02, 2021 | 2.410 | 2.430 | 2.310 | 2.350 | 457,368 | -0.07(-2.89%) |
Jun 01, 2021 | 2.420 | 2.438 | 2.320 | 2.420 | 269,912 | +0.04(+1.68%) |
May 28, 2021 | 2.360 | 2.460 | 2.325 | 2.380 | 365,241 | +0.04(+1.71%) |
May 27, 2021 | 2.300 | 2.347 | 2.240 | 2.340 | 309,550 | +0.08(+3.54%) |
May 26, 2021 | 2.280 | 2.300 | 2.230 | 2.260 | 257,824 | +0.00(+0.00%) |
May 25, 2021 | 2.330 | 2.330 | 2.230 | 2.260 | 396,498 | -0.05(-2.16%) |
May 24, 2021 | 2.380 | 2.397 | 2.260 | 2.310 | 818,038 | -0.11(-4.55%) |
May 21, 2021 | 2.380 | 2.430 | 2.330 | 2.420 | 459,716 | +0.05(+2.11%) |
May 20, 2021 | 2.400 | 2.460 | 2.280 | 2.370 | 1,636,736 | -0.11(-4.44%) |
May 19, 2021 | 2.660 | 2.890 | 2.330 | 2.480 | 41,588,608 | +0.15(+6.44%) |
May 18, 2021 | 2.360 | 2.450 | 2.320 | 2.330 | 2,841,403 | -0.03(-1.27%) |
May 17, 2021 | 2.420 | 2.472 | 2.330 | 2.360 | 103,380 | -0.05(-2.07%) |
May 14, 2021 | 2.360 | 2.500 | 2.350 | 2.410 | 285,116 | +0.07(+2.99%) |
May 13, 2021 | 2.220 | 2.390 | 2.215 | 2.340 | 227,107 | +0.10(+4.46%) |
May 12, 2021 | 2.320 | 2.380 | 2.210 | 2.240 | 400,500 | -0.09(-3.86%) |
May 11, 2021 | 2.440 | 2.500 | 2.310 | 2.330 | 338,178 | -0.20(-7.91%) |
May 10, 2021 | 2.530 | 2.630 | 2.511 | 2.530 | 460,838 | -0.12(-4.53%) |
May 07, 2021 | 2.610 | 2.670 | 2.510 | 2.650 | 302,294 | -0.07(-2.57%) |
May 06, 2021 | 2.550 | 2.750 | 2.446 | 2.720 | 344,895 | +0.17(+6.67%) |
May 05, 2021 | 2.560 | 2.690 | 2.505 | 2.550 | 302,891 | -0.02(-0.78%) |
May 04, 2021 | 2.650 | 2.650 | 2.520 | 2.570 | 176,175 | -0.11(-4.10%) |
May 03, 2021 | 2.570 | 2.710 | 2.510 | 2.680 | 245,719 | +0.08(+3.08%) |
Apr 30, 2021 | 2.690 | 2.730 | 2.570 | 2.600 | 143,800 | -0.09(-3.35%) |
Apr 29, 2021 | 2.810 | 2.830 | 2.650 | 2.690 | 288,417 | -0.12(-4.27%) |
Apr 28, 2021 | 2.720 | 2.850 | 2.710 | 2.810 | 277,534 | +0.09(+3.31%) |
Apr 27, 2021 | 2.960 | 2.970 | 2.710 | 2.720 | 239,263 | -0.16(-5.56%) |
Apr 26, 2021 | 2.760 | 2.900 | 2.750 | 2.880 | 192,241 | +0.11(+3.97%) |
Apr 23, 2021 | 2.710 | 2.870 | 2.682 | 2.770 | 390,900 | +0.03(+1.09%) |
Apr 22, 2021 | 2.820 | 2.900 | 2.700 | 2.740 | 247,259 | -0.06(-2.14%) |
Apr 21, 2021 | 2.800 | 2.850 | 2.700 | 2.800 | 156,286 | -0.02(-0.71%) |
Apr 20, 2021 | 2.630 | 2.867 | 2.600 | 2.820 | 336,005 | +0.19(+7.22%) |
Apr 19, 2021 | 2.670 | 2.710 | 2.550 | 2.630 | 162,110 | -0.08(-2.95%) |
Apr 16, 2021 | 2.830 | 2.840 | 2.630 | 2.710 | 194,600 | -0.14(-4.91%) |
Apr 15, 2021 | 2.960 | 2.960 | 2.830 | 2.850 | 112,064 | -0.08(-2.73%) |
Apr 14, 2021 | 2.870 | 2.990 | 2.860 | 2.930 | 99,482 | +0.04(+1.38%) |
Apr 13, 2021 | 2.900 | 3.020 | 2.810 | 2.890 | 406,642 | -0.02(-0.69%) |
Apr 12, 2021 | 3.060 | 3.060 | 2.875 | 2.910 | 189,651 | -0.14(-4.59%) |
Apr 09, 2021 | 3.010 | 3.100 | 2.970 | 3.050 | 76,800 | +0.03(+0.99%) |
Apr 08, 2021 | 3.050 | 3.090 | 2.990 | 3.020 | 121,059 | -0.04(-1.31%) |
Apr 07, 2021 | 3.130 | 3.137 | 3.020 | 3.060 | 249,975 | -0.10(-3.16%) |
Apr 06, 2021 | 3.160 | 3.210 | 3.100 | 3.160 | 120,034 | +0.02(+0.64%) |
Apr 05, 2021 | 3.310 | 3.310 | 3.070 | 3.140 | 154,472 | -0.10(-3.09%) |
Apr 01, 2021 | 3.090 | 3.240 | 3.090 | 3.240 | 323,900 | +0.14(+4.52%) |
Mar 31, 2021 | 2.960 | 3.210 | 2.950 | 3.100 | 310,796 | +0.14(+4.73%) |
Mar 30, 2021 | 2.850 | 2.990 | 2.770 | 2.960 | 284,457 | +0.11(+3.86%) |
Mar 29, 2021 | 2.940 | 2.960 | 2.800 | 2.850 | 534,831 | -0.05(-1.72%) |
Mar 26, 2021 | 2.910 | 2.980 | 2.810 | 2.900 | 364,800 | -0.02(-0.68%) |
Mar 25, 2021 | 2.900 | 3.000 | 2.780 | 2.920 | 377,304 | -0.02(-0.68%) |
Mar 24, 2021 | 3.180 | 3.230 | 2.920 | 2.940 | 275,082 | -0.19(-6.07%) |
Mar 23, 2021 | 3.390 | 3.390 | 3.090 | 3.130 | 603,620 | -0.24(-7.12%) |
Mar 22, 2021 | 3.250 | 3.390 | 3.230 | 3.370 | 534,963 | +0.12(+3.69%) |
Mar 19, 2021 | 3.330 | 3.350 | 3.230 | 3.250 | 312,600 | -0.05(-1.52%) |
Mar 18, 2021 | 3.450 | 3.580 | 3.280 | 3.300 | 723,659 | -0.13(-3.79%) |
Mar 17, 2021 | 3.330 | 3.490 | 3.270 | 3.430 | 133,170 | +0.07(+2.08%) |
Mar 16, 2021 | 3.550 | 3.610 | 3.330 | 3.360 | 287,390 | -0.19(-5.35%) |
Mar 15, 2021 | 3.590 | 3.590 | 3.460 | 3.550 | 271,220 | +0.01(+0.28%) |
Mar 12, 2021 | 3.510 | 3.610 | 3.500 | 3.540 | 140,300 | -0.06(-1.67%) |
Mar 11, 2021 | 3.600 | 3.630 | 3.512 | 3.600 | 144,153 | +0.12(+3.45%) |
Mar 10, 2021 | 3.540 | 3.650 | 3.420 | 3.480 | 142,642 | -0.02(-0.57%) |
Mar 09, 2021 | 3.330 | 3.560 | 3.330 | 3.500 | 201,267 | +0.23(+7.03%) |
Mar 08, 2021 | 3.290 | 3.470 | 3.200 | 3.270 | 238,200 | -0.02(-0.61%) |
Mar 05, 2021 | 3.410 | 3.540 | 3.120 | 3.290 | 383,500 | -0.07(-2.08%) |
Mar 04, 2021 | 3.600 | 3.620 | 3.210 | 3.360 | 957,771 | -0.30(-8.20%) |
Mar 03, 2021 | 3.930 | 3.980 | 3.610 | 3.660 | 781,138 | -0.30(-7.58%) |
Mar 02, 2021 | 4.200 | 4.220 | 3.950 | 3.960 | 789,124 | -0.28(-6.60%) |
Mar 01, 2021 | 4.060 | 4.350 | 3.990 | 4.240 | 1,033,710 | +0.29(+7.34%) |
Feb 26, 2021 | 4.120 | 4.200 | 3.827 | 3.950 | 614,700 | -0.18(-4.36%) |
Feb 25, 2021 | 4.200 | 4.280 | 4.000 | 4.130 | 651,545 | -0.12(-2.82%) |
Feb 24, 2021 | 4.450 | 4.500 | 4.220 | 4.250 | 882,471 | -0.14(-3.19%) |
Feb 23, 2021 | 4.370 | 4.480 | 3.920 | 4.390 | 1,555,125 | +0.05(+1.15%) |
Feb 22, 2021 | 4.400 | 4.700 | 4.220 | 4.340 | 2,762,418 | +0.14(+3.33%) |
Feb 19, 2021 | 3.910 | 4.320 | 3.860 | 4.200 | 1,394,500 | +0.27(+6.87%) |
Feb 18, 2021 | 4.050 | 4.050 | 3.810 | 3.930 | 615,534 | -0.22(-5.30%) |
Feb 17, 2021 | 4.340 | 4.380 | 3.990 | 4.150 | 633,107 | -0.15(-3.49%) |
Feb 16, 2021 | 4.300 | 4.702 | 4.220 | 4.300 | 1,455,627 | +0.10(+2.38%) |
Feb 12, 2021 | 4.350 | 4.450 | 4.070 | 4.200 | 743,300 | -0.14(-3.23%) |
Feb 11, 2021 | 4.110 | 4.780 | 3.960 | 4.340 | 4,226,622 | +0.29(+7.16%) |
Feb 10, 2021 | 4.290 | 4.330 | 3.800 | 4.050 | 672,314 | -0.07(-1.70%) |
Feb 09, 2021 | 3.980 | 4.260 | 3.860 | 4.120 | 1,048,871 | +0.14(+3.52%) |
Feb 08, 2021 | 3.840 | 3.980 | 3.760 | 3.980 | 655,864 | +0.13(+3.38%) |
Feb 05, 2021 | 3.880 | 3.898 | 3.790 | 3.850 | 246,900 | -0.02(-0.52%) |
Feb 04, 2021 | 4.050 | 4.190 | 3.700 | 3.870 | 884,869 | -0.27(-6.52%) |
Feb 03, 2021 | 3.890 | 4.190 | 3.810 | 4.140 | 548,624 | +0.23(+5.88%) |
Feb 02, 2021 | 3.980 | 4.030 | 3.750 | 3.910 | 371,797 | -0.06(-1.51%) |
Feb 01, 2021 | 3.860 | 3.970 | 3.660 | 3.970 | 386,378 | +0.20(+5.31%) |
Jan 29, 2021 | 3.750 | 3.980 | 3.680 | 3.770 | 365,300 | +0.02(+0.53%) |
Jan 28, 2021 | 3.770 | 3.824 | 3.610 | 3.750 | 375,393 | -0.07(-1.83%) |
Jan 27, 2021 | 4.020 | 4.070 | 3.730 | 3.820 | 585,453 | -0.28(-6.83%) |
Jan 26, 2021 | 4.200 | 4.230 | 4.040 | 4.100 | 460,349 | -0.12(-2.84%) |
Jan 25, 2021 | 4.250 | 4.380 | 3.960 | 4.220 | 468,846 | +0.10(+2.43%) |
Jan 22, 2021 | 4.080 | 4.180 | 3.770 | 4.120 | 957,200 | -0.04(-0.96%) |
Jan 21, 2021 | 4.580 | 4.590 | 4.070 | 4.160 | 549,382 | -0.06(-1.42%) |
Jan 20, 2021 | 4.830 | 4.860 | 4.030 | 4.220 | 966,742 | -0.55(-11.53%) |
Jan 19, 2021 | 4.900 | 5.000 | 4.700 | 4.770 | 1,061,854 | +0.01(+0.21%) |
Jan 15, 2021 | 4.380 | 5.450 | 4.300 | 4.760 | 3,260,000 | +0.56(+13.33%) |
Jan 14, 2021 | 4.350 | 4.440 | 4.020 | 4.200 | 689,738 | +0.02(+0.48%) |
Jan 13, 2021 | 3.800 | 4.400 | 3.800 | 4.180 | 916,098 | +0.43(+11.47%) |
Jan 12, 2021 | 3.680 | 3.800 | 3.640 | 3.750 | 148,328 | +0.08(+2.18%) |
Jan 11, 2021 | 3.720 | 3.840 | 3.660 | 3.670 | 148,685 | -0.11(-2.91%) |
Jan 08, 2021 | 3.870 | 3.940 | 3.640 | 3.780 | 499,800 | -0.06(-1.56%) |
Jan 07, 2021 | 3.910 | 3.960 | 3.770 | 3.840 | 339,304 | +0.01(+0.26%) |
Jan 06, 2021 | 4.000 | 4.100 | 3.750 | 3.830 | 314,101 | -0.09(-2.30%) |
Jan 05, 2021 | 3.750 | 4.020 | 3.750 | 3.920 | 146,802 | +0.13(+3.43%) |
Jan 04, 2021 | 4.000 | 4.040 | 3.750 | 3.790 | 260,048 | -0.13(-3.32%) |
Dec 31, 2020 | 3.920 | 3.920 | 3.920 | 296,409 | +0.06(+1.55%) | |
Dec 30, 2020 | 3.960 | 4.060 | 3.860 | 3.860 | 296,409 | -0.05(-1.28%) |
Dec 29, 2020 | 4.080 | 4.130 | 3.910 | 3.910 | 306,815 | -0.18(-4.40%) |
Dec 28, 2020 | 4.050 | 4.400 | 4.020 | 4.090 | 297,523 | +0.03(+0.74%) |
Dec 24, 2020 | 4.260 | 4.300 | 4.000 | 4.060 | 196,800 | -0.16(-3.79%) |
Dec 23, 2020 | 4.740 | 4.740 | 4.160 | 4.220 | 829,860 | -0.58(-12.08%) |
Dec 22, 2020 | 3.430 | 4.980 | 3.400 | 4.800 | 3,054,307 | +1.37(+39.94%) |
Dec 21, 2020 | 3.420 | 3.500 | 3.370 | 3.430 | 180,519 | -0.09(-2.56%) |
Dec 18, 2020 | 3.730 | 3.732 | 3.430 | 3.520 | 449,900 | -0.16(-4.35%) |
Dec 17, 2020 | 3.240 | 3.710 | 3.220 | 3.680 | 1,118,333 | +0.48(+15.00%) |
Dec 16, 2020 | 3.200 | 3.250 | 3.150 | 3.200 | 297,408 | -0.01(-0.31%) |
Dec 15, 2020 | 2.950 | 3.220 | 2.940 | 3.210 | 649,832 | +0.28(+9.56%) |
Dec 14, 2020 | 3.050 | 3.117 | 2.908 | 2.930 | 286,241 | -0.11(-3.62%) |
Dec 11, 2020 | 3.140 | 3.140 | 3.010 | 3.040 | 128,800 | -0.07(-2.25%) |
Dec 10, 2020 | 3.080 | 3.240 | 3.000 | 3.110 | 169,559 | -0.01(-0.32%) |
Dec 09, 2020 | 3.080 | 3.240 | 3.062 | 3.120 | 390,398 | +0.06(+1.96%) |
Dec 08, 2020 | 3.290 | 3.300 | 2.980 | 3.060 | 500,720 | -0.19(-5.85%) |
Dec 07, 2020 | 2.920 | 3.320 | 2.920 | 3.250 | 1,153,362 | +0.32(+10.92%) |
Dec 04, 2020 | 2.890 | 3.000 | 2.860 | 2.930 | 544,000 | +0.08(+2.81%) |
Dec 03, 2020 | 3.040 | 3.050 | 2.840 | 2.850 | 518,806 | -0.14(-4.68%) |
Dec 02, 2020 | 2.970 | 3.050 | 2.890 | 2.990 | 188,604 | -0.03(-0.99%) |
Dec 01, 2020 | 3.150 | 3.160 | 2.970 | 3.020 | 288,705 | -0.09(-2.89%) |
Nov 30, 2020 | 3.170 | 3.200 | 3.010 | 3.110 | 209,970 | -0.05(-1.58%) |
Nov 27, 2020 | 3.260 | 3.298 | 3.140 | 3.160 | 174,300 | -0.14(-4.24%) |
Nov 25, 2020 | 3.000 | 3.400 | 2.900 | 3.300 | 603,100 | +0.25(+8.20%) |
Nov 24, 2020 | 2.970 | 3.190 | 2.950 | 3.050 | 632,963 | +0.13(+4.45%) |
Nov 23, 2020 | 2.830 | 3.040 | 2.830 | 2.920 | 359,074 | +0.09(+3.18%) |
Nov 20, 2020 | 2.860 | 2.900 | 2.810 | 2.830 | 104,500 | -0.02(-0.70%) |
Nov 19, 2020 | 2.800 | 2.930 | 2.770 | 2.850 | 225,097 | -0.04(-1.38%) |
Nov 18, 2020 | 2.630 | 2.980 | 2.610 | 2.890 | 486,824 | +0.24(+9.06%) |
Nov 17, 2020 | 2.620 | 2.770 | 2.610 | 2.650 | 248,373 | +0.01(+0.38%) |
Nov 16, 2020 | 2.790 | 2.800 | 2.620 | 2.640 | 260,534 | -0.16(-5.71%) |
Nov 13, 2020 | 2.690 | 2.810 | 2.690 | 2.800 | 205,000 | +0.10(+3.70%) |
Nov 12, 2020 | 2.800 | 2.870 | 2.660 | 2.700 | 219,059 | -0.08(-2.88%) |
Nov 11, 2020 | 2.710 | 2.815 | 2.625 | 2.780 | 430,777 | +0.08(+2.96%) |
Nov 10, 2020 | 2.730 | 2.770 | 2.620 | 2.700 | 257,013 | +0.00(+0.00%) |
Nov 09, 2020 | 2.530 | 2.730 | 2.470 | 2.700 | 483,231 | +0.20(+8.00%) |
Nov 06, 2020 | 2.500 | 2.600 | 2.250 | 2.500 | 614,700 | -0.06(-2.34%) |
Nov 05, 2020 | 2.410 | 2.590 | 2.410 | 2.560 | 331,778 | +0.16(+6.67%) |
Nov 04, 2020 | 2.440 | 2.480 | 2.380 | 2.400 | 136,717 | -0.10(-4.00%) |
Nov 03, 2020 | 2.450 | 2.500 | 2.420 | 2.500 | 99,619 | +0.09(+3.73%) |
Nov 02, 2020 | 2.400 | 2.430 | 2.380 | 2.410 | 101,804 | +0.01(+0.42%) |
Oct 30, 2020 | 2.400 | 2.410 | 2.330 | 2.400 | 133,500 | -0.02(-0.83%) |
Oct 29, 2020 | 2.400 | 2.450 | 2.380 | 2.420 | 90,233 | +0.02(+0.83%) |
Oct 28, 2020 | 2.400 | 2.430 | 2.360 | 2.400 | 154,822 | -0.02(-0.83%) |
Oct 27, 2020 | 2.360 | 2.440 | 2.350 | 2.420 | 236,903 | +0.06(+2.54%) |
Oct 26, 2020 | 2.300 | 2.380 | 2.271 | 2.360 | 384,162 | +0.05(+2.16%) |
Oct 23, 2020 | 2.360 | 2.390 | 2.300 | 2.310 | 137,900 | -0.04(-1.70%) |
Oct 22, 2020 | 2.300 | 2.400 | 2.300 | 2.350 | 62,185 | +0.02(+0.86%) |
Oct 21, 2020 | 2.360 | 2.390 | 2.290 | 2.330 | 152,229 | -0.03(-1.27%) |
Oct 20, 2020 | 2.430 | 2.440 | 2.340 | 2.360 | 112,319 | -0.07(-2.88%) |
Oct 19, 2020 | 2.490 | 2.500 | 2.420 | 2.430 | 109,926 | -0.06(-2.41%) |
Oct 16, 2020 | 2.520 | 2.520 | 2.430 | 2.490 | 52,900 | -0.02(-0.80%) |
Oct 15, 2020 | 2.400 | 2.530 | 2.400 | 2.510 | 190,196 | +0.04(+1.62%) |
Oct 14, 2020 | 2.480 | 2.510 | 2.410 | 2.470 | 108,524 | +0.02(+0.82%) |
Oct 13, 2020 | 2.430 | 2.470 | 2.400 | 2.450 | 135,312 | -0.02(-0.81%) |
Oct 12, 2020 | 2.580 | 2.590 | 2.410 | 2.470 | 182,964 | -0.03(-1.20%) |
Oct 09, 2020 | 2.450 | 2.555 | 2.420 | 2.500 | 423,700 | +0.12(+5.04%) |
Oct 08, 2020 | 2.350 | 2.410 | 2.280 | 2.380 | 156,676 | +0.08(+3.48%) |
Oct 07, 2020 | 2.380 | 2.420 | 2.270 | 2.300 | 232,781 | -0.05(-2.13%) |
Oct 06, 2020 | 2.330 | 2.420 | 2.320 | 2.350 | 175,806 | +0.00(+0.00%) |
Oct 05, 2020 | 2.330 | 2.420 | 2.320 | 2.350 | 154,165 | +0.03(+1.29%) |
Oct 02, 2020 | 2.260 | 2.390 | 2.257 | 2.320 | 124,300 | -0.04(-1.69%) |
Oct 01, 2020 | 2.420 | 2.430 | 2.340 | 2.360 | 122,743 | -0.05(-2.07%) |
Sep 30, 2020 | 2.410 | 2.453 | 2.380 | 2.410 | 160,691 | -0.01(-0.41%) |
Sep 29, 2020 | 2.470 | 2.470 | 2.365 | 2.420 | 273,384 | +0.00(+0.00%) |
Sep 28, 2020 | 2.270 | 2.420 | 2.230 | 2.420 | 396,649 | +0.17(+7.56%) |
Sep 25, 2020 | 2.250 | 2.310 | 2.190 | 2.250 | 277,600 | -0.02(-0.88%) |
Sep 24, 2020 | 2.260 | 2.327 | 2.220 | 2.270 | 132,869 | -0.01(-0.44%) |
Sep 23, 2020 | 2.350 | 2.410 | 2.280 | 2.280 | 229,223 | -0.07(-2.98%) |
Sep 22, 2020 | 2.470 | 2.480 | 2.250 | 2.350 | 567,619 | -0.10(-4.08%) |
Sep 21, 2020 | 2.560 | 2.570 | 2.370 | 2.450 | 300,001 | -0.15(-5.59%) |
Sep 18, 2020 | 2.520 | 2.610 | 2.510 | 2.595 | 327,000 | +0.03(+0.97%) |
Sep 17, 2020 | 2.420 | 2.590 | 2.410 | 2.570 | 446,640 | +0.07(+2.80%) |
Sep 16, 2020 | 2.450 | 2.500 | 2.400 | 2.500 | 375,229 | +0.10(+4.17%) |
Sep 15, 2020 | 2.370 | 2.410 | 2.300 | 2.400 | 487,251 | +0.07(+3.00%) |
Sep 14, 2020 | 2.280 | 2.390 | 2.250 | 2.330 | 437,222 | -0.02(-0.85%) |
Sep 11, 2020 | 2.370 | 2.480 | 2.250 | 2.350 | 952,900 | +0.12(+5.38%) |
Sep 10, 2020 | 2.280 | 2.360 | 2.170 | 2.230 | 1,015,869 | -0.01(-0.45%) |
Sep 09, 2020 | 2.090 | 2.280 | 2.090 | 2.240 | 502,459 | +0.22(+10.89%) |
Sep 08, 2020 | 2.060 | 2.131 | 2.011 | 2.020 | 334,565 | -0.09(-4.27%) |
Sep 04, 2020 | 2.110 | 2.170 | 1.950 | 2.110 | 751,800 | -0.01(-0.47%) |
Sep 03, 2020 | 2.140 | 2.200 | 2.000 | 2.120 | 622,274 | -0.02(-0.93%) |
Sep 02, 2020 | 2.370 | 2.370 | 2.070 | 2.140 | 1,321,368 | -0.25(-10.46%) |
Sep 01, 2020 | 2.450 | 2.460 | 2.340 | 2.390 | 385,646 | -0.08(-3.24%) |
Aug 31, 2020 | 2.520 | 2.530 | 2.370 | 2.470 | 333,246 | +0.00(+0.00%) |
Aug 28, 2020 | 2.400 | 2.480 | 2.360 | 2.470 | 500,800 | +0.11(+4.66%) |
Aug 27, 2020 | 2.600 | 2.600 | 2.320 | 2.360 | 1,220,780 | -0.24(-9.23%) |
Aug 26, 2020 | 2.700 | 2.700 | 2.550 | 2.600 | 952,156 | -0.08(-2.99%) |
Aug 25, 2020 | 2.580 | 2.800 | 2.510 | 2.680 | 3,359,057 | +0.07(+2.68%) |
Aug 24, 2020 | 2.630 | 2.680 | 2.380 | 2.610 | 735,829 | -0.04(-1.51%) |
Aug 21, 2020 | 2.650 | 2.670 | 2.475 | 2.650 | 1,055,000 | +0.01(+0.38%) |
Aug 20, 2020 | 2.620 | 2.710 | 2.550 | 2.640 | 553,361 | +0.00(+0.00%) |
Aug 19, 2020 | 2.860 | 2.900 | 2.630 | 2.640 | 1,589,650 | -0.27(-9.28%) |
Aug 18, 2020 | 2.940 | 2.970 | 2.900 | 2.910 | 573,077 | -0.03(-1.02%) |
Aug 17, 2020 | 2.950 | 3.030 | 2.910 | 2.940 | 792,178 | +0.02(+0.68%) |
Aug 14, 2020 | 3.040 | 3.049 | 2.900 | 2.920 | 839,000 | -0.13(-4.26%) |
Aug 13, 2020 | 2.960 | 3.090 | 2.910 | 3.050 | 1,543,956 | +0.15(+5.17%) |
Aug 12, 2020 | 2.990 | 3.040 | 2.860 | 2.900 | 1,589,694 | -0.09(-3.01%) |
Aug 11, 2020 | 2.950 | 3.380 | 2.860 | 2.990 | 7,202,937 | +0.07(+2.40%) |
Aug 10, 2020 | 2.970 | 3.000 | 2.860 | 2.920 | 1,154,003 | +0.08(+2.82%) |
Aug 07, 2020 | 3.200 | 3.260 | 2.800 | 2.840 | 2,248,700 | -0.31(-9.84%) |
Aug 06, 2020 | 4.400 | 4.400 | 3.120 | 3.150 | 4,239,827 | -1.52(-32.55%) |
Aug 05, 2020 | 4.800 | 4.800 | 4.540 | 4.670 | 590,154 | -0.03(-0.64%) |
Aug 04, 2020 | 4.450 | 4.870 | 4.370 | 4.700 | 926,995 | +0.26(+5.86%) |