Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3.000 | 3.030 | 2.990 | 3.010 | 133,122 | +0.02(+0.67%) |
Jun 29, 2021 | 3.000 | 3.020 | 2.960 | 2.990 | 242,406 | -0.04(-1.32%) |
Jun 28, 2021 | 3.120 | 3.130 | 2.900 | 3.030 | 1,058,328 | -0.10(-3.19%) |
Jun 25, 2021 | 3.270 | 3.270 | 3.120 | 3.130 | 267,836 | -0.07(-2.19%) |
Jun 24, 2021 | 3.220 | 3.220 | 3.150 | 3.200 | 179,506 | +0.00(+0.00%) |
Jun 23, 2021 | 3.180 | 3.245 | 3.133 | 3.200 | 187,527 | +0.04(+1.27%) |
Jun 22, 2021 | 3.150 | 3.200 | 3.100 | 3.160 | 242,930 | +0.01(+0.32%) |
Jun 21, 2021 | 3.070 | 3.200 | 3.070 | 3.150 | 393,695 | +0.08(+2.61%) |
Jun 18, 2021 | 3.200 | 3.200 | 3.070 | 3.070 | 595,223 | -0.05(-1.60%) |
Jun 17, 2021 | 3.280 | 3.330 | 3.080 | 3.120 | 1,054,954 | -0.22(-6.59%) |
Jun 16, 2021 | 3.350 | 3.370 | 3.250 | 3.340 | 310,470 | +0.04(+1.21%) |
Jun 15, 2021 | 3.340 | 3.340 | 3.250 | 3.300 | 316,874 | -0.03(-0.90%) |
Jun 14, 2021 | 3.300 | 3.390 | 3.300 | 3.330 | 289,072 | +0.01(+0.30%) |
Jun 11, 2021 | 3.250 | 3.350 | 3.250 | 3.320 | 233,770 | +0.07(+2.15%) |
Jun 10, 2021 | 3.300 | 3.320 | 3.250 | 3.250 | 469,383 | -0.04(-1.22%) |
Jun 09, 2021 | 3.320 | 3.350 | 3.250 | 3.290 | 604,715 | -0.05(-1.50%) |
Jun 08, 2021 | 3.440 | 3.440 | 3.280 | 3.340 | 491,849 | -0.09(-2.62%) |
Jun 07, 2021 | 3.530 | 3.610 | 3.395 | 3.430 | 720,207 | -0.17(-4.72%) |
Jun 04, 2021 | 3.390 | 3.600 | 3.390 | 3.600 | 414,417 | +0.25(+7.46%) |
Jun 03, 2021 | 3.330 | 3.410 | 3.260 | 3.350 | 614,587 | +0.00(+0.00%) |
Jun 02, 2021 | 3.510 | 3.535 | 3.350 | 3.350 | 703,135 | -0.15(-4.29%) |
Jun 01, 2021 | 3.630 | 3.790 | 3.500 | 3.500 | 523,706 | -0.11(-3.05%) |
May 28, 2021 | 3.610 | 3.780 | 3.550 | 3.610 | 560,062 | +0.04(+1.12%) |
May 27, 2021 | 3.540 | 3.580 | 3.470 | 3.570 | 309,909 | +0.05(+1.42%) |
May 26, 2021 | 3.440 | 3.560 | 3.410 | 3.520 | 329,034 | +0.12(+3.53%) |
May 25, 2021 | 3.420 | 3.480 | 3.360 | 3.400 | 258,196 | -0.02(-0.58%) |
May 24, 2021 | 3.440 | 3.480 | 3.410 | 3.420 | 171,694 | +0.01(+0.29%) |
May 21, 2021 | 3.480 | 3.560 | 3.410 | 3.410 | 270,864 | -0.01(-0.29%) |
May 20, 2021 | 3.470 | 3.540 | 3.420 | 3.420 | 192,302 | -0.05(-1.44%) |
May 19, 2021 | 3.540 | 3.578 | 3.360 | 3.470 | 531,458 | -0.16(-4.41%) |
May 18, 2021 | 3.690 | 3.740 | 3.580 | 3.630 | 482,746 | +0.02(+0.55%) |
May 17, 2021 | 3.380 | 3.640 | 3.380 | 3.610 | 529,077 | +0.23(+6.80%) |
May 14, 2021 | 3.290 | 3.460 | 3.250 | 3.380 | 583,412 | +0.15(+4.64%) |
May 13, 2021 | 3.240 | 3.320 | 3.210 | 3.230 | 491,698 | -0.03(-0.92%) |
May 12, 2021 | 3.390 | 3.430 | 3.220 | 3.260 | 638,217 | -0.11(-3.26%) |
May 11, 2021 | 3.500 | 3.500 | 3.330 | 3.370 | 837,459 | -0.06(-1.75%) |
May 10, 2021 | 3.650 | 3.755 | 3.400 | 3.430 | 843,825 | -0.26(-7.05%) |
May 07, 2021 | 3.800 | 3.840 | 3.630 | 3.690 | 703,572 | -0.16(-4.16%) |
May 06, 2021 | 3.710 | 3.900 | 3.580 | 3.850 | 719,461 | +0.18(+4.90%) |
May 05, 2021 | 3.570 | 3.670 | 3.450 | 3.670 | 392,144 | +0.20(+5.76%) |
May 04, 2021 | 3.450 | 3.490 | 3.300 | 3.470 | 529,142 | +0.04(+1.17%) |
May 03, 2021 | 3.530 | 3.610 | 3.420 | 3.430 | 516,841 | -0.13(-3.65%) |
Apr 30, 2021 | 3.680 | 3.920 | 3.480 | 3.560 | 2,618,100 | -0.12(-3.26%) |
Apr 29, 2021 | 3.750 | 3.770 | 3.580 | 3.680 | 679,042 | +0.00(+0.00%) |
Apr 28, 2021 | 3.560 | 3.700 | 3.500 | 3.680 | 779,526 | +0.11(+3.08%) |
Apr 27, 2021 | 3.500 | 3.580 | 3.450 | 3.570 | 835,115 | +0.15(+4.39%) |
Apr 26, 2021 | 3.460 | 3.560 | 3.390 | 3.420 | 1,088,458 | +0.05(+1.48%) |
Apr 23, 2021 | 3.460 | 3.490 | 3.280 | 3.370 | 1,622,200 | -0.04(-1.17%) |
Apr 22, 2021 | 3.280 | 3.465 | 3.200 | 3.410 | 2,433,996 | +0.18(+5.57%) |
Apr 21, 2021 | 3.200 | 3.300 | 3.110 | 3.230 | 4,935,902 | +0.41(+14.54%) |
Apr 20, 2021 | 2.890 | 2.900 | 2.780 | 2.820 | 542,104 | -0.08(-2.76%) |
Apr 19, 2021 | 2.940 | 2.970 | 2.850 | 2.900 | 425,937 | -0.07(-2.36%) |
Apr 16, 2021 | 2.950 | 2.970 | 2.870 | 2.970 | 245,300 | +0.01(+0.34%) |
Apr 15, 2021 | 3.030 | 3.040 | 2.910 | 2.960 | 385,236 | -0.02(-0.67%) |
Apr 14, 2021 | 2.970 | 3.010 | 2.900 | 2.980 | 396,966 | +0.13(+4.56%) |
Apr 13, 2021 | 3.090 | 3.100 | 2.820 | 2.850 | 432,595 | -0.15(-5.00%) |
Apr 12, 2021 | 3.050 | 3.120 | 2.980 | 3.000 | 361,966 | -0.09(-2.91%) |
Apr 09, 2021 | 3.120 | 3.150 | 3.050 | 3.090 | 204,600 | -0.04(-1.28%) |
Apr 08, 2021 | 3.180 | 3.190 | 3.090 | 3.130 | 229,424 | +0.03(+0.97%) |
Apr 07, 2021 | 3.190 | 3.220 | 3.060 | 3.100 | 300,806 | -0.14(-4.32%) |
Apr 06, 2021 | 3.220 | 3.300 | 3.200 | 3.240 | 365,406 | +0.02(+0.62%) |
Apr 05, 2021 | 3.180 | 3.270 | 3.140 | 3.220 | 216,778 | +0.06(+1.90%) |
Apr 01, 2021 | 3.160 | 3.190 | 3.110 | 3.160 | 122,400 | +0.01(+0.32%) |
Mar 31, 2021 | 3.040 | 3.180 | 3.010 | 3.150 | 206,112 | +0.15(+5.00%) |
Mar 30, 2021 | 3.040 | 3.090 | 2.980 | 3.000 | 174,902 | -0.04(-1.32%) |
Mar 29, 2021 | 3.170 | 3.260 | 3.030 | 3.040 | 345,613 | -0.19(-5.88%) |
Mar 26, 2021 | 3.230 | 3.290 | 3.140 | 3.230 | 335,700 | +0.09(+2.87%) |
Mar 25, 2021 | 3.010 | 3.180 | 2.970 | 3.140 | 376,247 | +0.08(+2.61%) |
Mar 24, 2021 | 3.110 | 3.170 | 3.040 | 3.060 | 269,805 | +0.00(+0.00%) |
Mar 23, 2021 | 3.110 | 3.170 | 3.025 | 3.060 | 321,037 | -0.07(-2.24%) |
Mar 22, 2021 | 3.060 | 3.190 | 3.020 | 3.130 | 727,601 | +0.11(+3.64%) |
Mar 19, 2021 | 3.060 | 3.100 | 2.750 | 3.020 | 858,500 | -0.02(-0.66%) |
Mar 18, 2021 | 3.120 | 3.140 | 2.990 | 3.040 | 561,951 | -0.08(-2.56%) |
Mar 17, 2021 | 2.990 | 3.140 | 2.970 | 3.120 | 335,240 | +0.10(+3.31%) |
Mar 16, 2021 | 3.000 | 3.080 | 2.950 | 3.020 | 417,112 | +0.02(+0.67%) |
Mar 15, 2021 | 2.980 | 3.025 | 2.940 | 3.000 | 511,499 | +0.07(+2.39%) |
Mar 12, 2021 | 2.930 | 2.950 | 2.830 | 2.930 | 342,900 | +0.00(+0.00%) |
Mar 11, 2021 | 2.770 | 2.960 | 2.740 | 2.930 | 436,731 | +0.19(+6.93%) |
Mar 10, 2021 | 2.640 | 2.830 | 2.610 | 2.740 | 489,607 | +0.14(+5.38%) |
Mar 09, 2021 | 2.640 | 2.670 | 2.570 | 2.600 | 426,076 | +0.00(+0.00%) |
Mar 08, 2021 | 2.720 | 2.760 | 2.590 | 2.600 | 652,573 | -0.06(-2.26%) |
Mar 05, 2021 | 2.660 | 2.700 | 2.500 | 2.660 | 493,600 | +0.02(+0.76%) |
Mar 04, 2021 | 2.700 | 2.740 | 2.530 | 2.640 | 383,289 | -0.05(-1.86%) |
Mar 03, 2021 | 2.670 | 2.760 | 2.620 | 2.690 | 321,879 | +0.00(+0.00%) |
Mar 02, 2021 | 2.690 | 2.770 | 2.650 | 2.690 | 304,755 | -0.03(-1.10%) |
Mar 01, 2021 | 2.700 | 2.770 | 2.620 | 2.720 | 522,657 | +0.07(+2.64%) |
Feb 26, 2021 | 2.790 | 2.815 | 2.570 | 2.650 | 528,600 | -0.16(-5.69%) |
Feb 25, 2021 | 2.830 | 2.990 | 2.780 | 2.810 | 246,917 | -0.07(-2.43%) |
Feb 24, 2021 | 2.830 | 2.930 | 2.770 | 2.880 | 381,569 | +0.07(+2.49%) |
Feb 23, 2021 | 2.890 | 2.890 | 2.670 | 2.810 | 453,626 | -0.14(-4.75%) |
Feb 22, 2021 | 3.000 | 3.000 | 2.860 | 2.950 | 599,150 | +0.13(+4.61%) |
Feb 19, 2021 | 2.770 | 2.820 | 2.680 | 2.820 | 1,256,800 | +0.07(+2.55%) |
Feb 18, 2021 | 2.720 | 2.930 | 2.680 | 2.750 | 1,623,175 | +0.03(+1.10%) |
Feb 17, 2021 | 2.970 | 2.990 | 2.670 | 2.720 | 1,602,343 | -0.25(-8.42%) |
Feb 16, 2021 | 3.300 | 3.310 | 2.950 | 2.970 | 2,127,800 | -0.33(-10.00%) |
Feb 12, 2021 | 3.320 | 3.340 | 3.230 | 3.300 | 452,900 | -0.04(-1.20%) |
Feb 11, 2021 | 3.420 | 3.498 | 3.320 | 3.340 | 435,308 | -0.03(-0.89%) |
Feb 10, 2021 | 3.400 | 3.430 | 3.270 | 3.370 | 486,059 | -0.02(-0.59%) |
Feb 09, 2021 | 3.400 | 3.500 | 3.330 | 3.390 | 439,419 | -0.03(-0.88%) |
Feb 08, 2021 | 3.420 | 3.590 | 3.400 | 3.420 | 819,904 | +0.02(+0.59%) |
Feb 05, 2021 | 3.280 | 3.400 | 3.250 | 3.400 | 356,400 | +0.12(+3.66%) |
Feb 04, 2021 | 3.470 | 3.470 | 3.250 | 3.280 | 356,212 | -0.13(-3.81%) |
Feb 03, 2021 | 3.350 | 3.410 | 3.280 | 3.410 | 305,525 | +0.05(+1.49%) |
Feb 02, 2021 | 3.440 | 3.440 | 3.300 | 3.360 | 485,240 | -0.08(-2.33%) |
Feb 01, 2021 | 3.450 | 3.520 | 3.280 | 3.440 | 1,017,411 | +0.32(+10.26%) |
Jan 29, 2021 | 3.270 | 3.390 | 3.110 | 3.120 | 324,800 | -0.07(-2.19%) |
Jan 28, 2021 | 3.190 | 3.320 | 3.150 | 3.190 | 784,080 | -0.03(-0.93%) |
Jan 27, 2021 | 3.220 | 3.280 | 3.030 | 3.220 | 500,376 | -0.09(-2.72%) |
Jan 26, 2021 | 3.450 | 3.458 | 3.280 | 3.310 | 530,018 | -0.05(-1.49%) |
Jan 25, 2021 | 3.770 | 3.810 | 3.260 | 3.360 | 777,156 | -0.04(-1.18%) |
Jan 22, 2021 | 3.610 | 3.610 | 3.290 | 3.400 | 1,077,800 | -0.27(-7.36%) |
Jan 21, 2021 | 3.770 | 3.820 | 3.500 | 3.670 | 980,571 | -0.07(-1.87%) |
Jan 20, 2021 | 3.690 | 3.750 | 3.520 | 3.740 | 389,197 | +0.12(+3.31%) |
Jan 19, 2021 | 3.560 | 3.710 | 3.520 | 3.620 | 742,846 | +0.01(+0.28%) |
Jan 15, 2021 | 3.700 | 3.700 | 3.500 | 3.610 | 530,200 | -0.09(-2.43%) |
Jan 14, 2021 | 3.700 | 3.800 | 3.560 | 3.700 | 550,786 | +0.00(+0.00%) |
Jan 13, 2021 | 3.740 | 3.870 | 3.620 | 3.700 | 420,550 | +0.00(+0.00%) |
Jan 12, 2021 | 3.790 | 3.790 | 3.510 | 3.700 | 562,936 | -0.10(-2.63%) |
Jan 11, 2021 | 3.400 | 3.830 | 3.400 | 3.800 | 1,100,619 | +0.48(+14.46%) |
Jan 08, 2021 | 3.400 | 3.440 | 3.210 | 3.320 | 1,911,600 | -0.01(-0.30%) |
Jan 07, 2021 | 3.230 | 3.350 | 3.160 | 3.330 | 293,176 | +0.11(+3.42%) |
Jan 06, 2021 | 3.400 | 3.400 | 3.120 | 3.220 | 655,079 | -0.18(-5.29%) |
Jan 05, 2021 | 3.400 | 3.470 | 3.310 | 3.400 | 408,854 | +0.08(+2.41%) |
Jan 04, 2021 | 3.430 | 3.580 | 3.300 | 3.320 | 774,859 | +0.00(+0.00%) |
Dec 31, 2020 | 3.320 | 3.320 | 3.320 | 383,586 | -0.07(-2.06%) | |
Dec 30, 2020 | 3.250 | 3.460 | 3.200 | 3.390 | 383,586 | +0.14(+4.31%) |
Dec 29, 2020 | 3.300 | 3.550 | 3.150 | 3.250 | 1,398,828 | +0.18(+5.86%) |
Dec 28, 2020 | 3.160 | 3.210 | 3.030 | 3.070 | 195,189 | -0.01(-0.32%) |
Dec 24, 2020 | 3.160 | 3.184 | 3.038 | 3.080 | 85,900 | -0.03(-0.96%) |
Dec 23, 2020 | 3.080 | 3.250 | 3.045 | 3.110 | 283,250 | +0.04(+1.30%) |
Dec 22, 2020 | 3.040 | 3.110 | 3.030 | 3.070 | 241,002 | +0.03(+0.99%) |
Dec 21, 2020 | 3.040 | 3.150 | 3.000 | 3.040 | 415,843 | -0.03(-0.98%) |
Dec 18, 2020 | 3.350 | 3.350 | 3.010 | 3.070 | 483,900 | -0.23(-6.97%) |
Dec 17, 2020 | 3.190 | 3.330 | 3.180 | 3.300 | 411,413 | +0.15(+4.76%) |
Dec 16, 2020 | 3.270 | 3.310 | 3.100 | 3.150 | 482,136 | -0.07(-2.17%) |
Dec 15, 2020 | 3.240 | 3.280 | 3.030 | 3.220 | 437,995 | +0.05(+1.58%) |
Dec 14, 2020 | 3.350 | 3.410 | 3.020 | 3.170 | 393,852 | -0.04(-1.25%) |
Dec 11, 2020 | 3.080 | 3.420 | 3.000 | 3.210 | 653,000 | -0.04(-1.23%) |
Dec 10, 2020 | 2.970 | 3.430 | 2.960 | 3.250 | 1,322,394 | +0.30(+10.17%) |
Dec 09, 2020 | 3.000 | 3.030 | 2.940 | 2.950 | 336,061 | -0.05(-1.67%) |
Dec 08, 2020 | 3.000 | 3.050 | 2.950 | 3.000 | 333,601 | +0.02(+0.67%) |
Dec 07, 2020 | 2.940 | 3.000 | 2.900 | 2.980 | 279,628 | +0.05(+1.71%) |
Dec 04, 2020 | 2.940 | 2.940 | 2.890 | 2.930 | 162,000 | +0.02(+0.69%) |
Dec 03, 2020 | 2.890 | 2.950 | 2.880 | 2.910 | 250,079 | +0.02(+0.69%) |
Dec 02, 2020 | 3.000 | 3.000 | 2.790 | 2.890 | 326,134 | -0.05(-1.70%) |
Dec 01, 2020 | 3.080 | 3.090 | 2.890 | 2.940 | 354,927 | -0.06(-2.00%) |
Nov 30, 2020 | 3.050 | 3.050 | 2.880 | 3.000 | 311,316 | +0.05(+1.69%) |
Nov 27, 2020 | 2.990 | 3.060 | 2.880 | 2.950 | 519,200 | +0.03(+1.03%) |
Nov 25, 2020 | 3.040 | 3.040 | 2.850 | 2.920 | 359,000 | +0.04(+1.39%) |
Nov 24, 2020 | 2.880 | 3.080 | 2.770 | 2.880 | 605,431 | +0.03(+1.05%) |
Nov 23, 2020 | 2.900 | 2.960 | 2.800 | 2.850 | 504,628 | +0.03(+1.06%) |
Nov 20, 2020 | 3.250 | 3.290 | 2.700 | 2.820 | 1,123,400 | -0.22(-7.24%) |
Nov 19, 2020 | 2.610 | 3.040 | 2.590 | 3.040 | 939,551 | +0.44(+16.92%) |
Nov 18, 2020 | 2.660 | 2.700 | 2.560 | 2.600 | 243,821 | -0.01(-0.38%) |
Nov 17, 2020 | 2.490 | 2.670 | 2.440 | 2.610 | 328,947 | +0.16(+6.53%) |
Nov 16, 2020 | 2.460 | 2.470 | 2.290 | 2.450 | 323,326 | +0.10(+4.26%) |
Nov 13, 2020 | 2.420 | 2.420 | 2.330 | 2.350 | 235,300 | -0.04(-1.67%) |
Nov 12, 2020 | 2.330 | 2.400 | 2.270 | 2.390 | 356,121 | +0.16(+7.17%) |
Nov 11, 2020 | 2.140 | 2.250 | 2.070 | 2.230 | 86,824 | +0.12(+5.69%) |
Nov 10, 2020 | 2.130 | 2.160 | 2.060 | 2.110 | 86,263 | -0.02(-0.94%) |
Nov 09, 2020 | 2.220 | 2.280 | 2.100 | 2.130 | 220,513 | -0.03(-1.39%) |
Nov 06, 2020 | 2.150 | 2.200 | 2.037 | 2.160 | 161,000 | +0.03(+1.41%) |
Nov 05, 2020 | 2.100 | 2.190 | 2.070 | 2.130 | 288,336 | +0.03(+1.43%) |
Nov 04, 2020 | 2.070 | 2.100 | 2.000 | 2.100 | 183,737 | +0.04(+1.94%) |
Nov 03, 2020 | 1.900 | 2.090 | 1.870 | 2.060 | 196,634 | +0.18(+9.85%) |
Nov 02, 2020 | 1.890 | 1.939 | 1.870 | 1.875 | 89,468 | +0.03(+1.36%) |
Oct 30, 2020 | 1.800 | 1.890 | 1.770 | 1.850 | 80,200 | +0.02(+0.82%) |
Oct 29, 2020 | 1.810 | 1.940 | 1.803 | 1.835 | 103,334 | +0.00(+0.27%) |
Oct 28, 2020 | 1.790 | 1.840 | 1.720 | 1.830 | 175,080 | -0.04(-2.14%) |
Oct 27, 2020 | 1.820 | 1.890 | 1.820 | 1.870 | 75,424 | +0.02(+1.08%) |
Oct 26, 2020 | 1.820 | 1.920 | 1.810 | 1.850 | 174,949 | -0.04(-2.12%) |
Oct 23, 2020 | 1.940 | 1.940 | 1.750 | 1.890 | 499,400 | -0.08(-4.06%) |
Oct 22, 2020 | 2.300 | 2.410 | 1.830 | 1.970 | 2,010,411 | -0.18(-8.37%) |
Oct 21, 2020 | 1.930 | 2.190 | 1.730 | 2.150 | 1,252,264 | +0.49(+29.52%) |
Oct 20, 2020 | 1.600 | 1.690 | 1.600 | 1.660 | 61,664 | +0.05(+3.43%) |
Oct 19, 2020 | 1.590 | 1.630 | 1.580 | 1.605 | 51,807 | +0.01(+0.94%) |
Oct 16, 2020 | 1.548 | 1.620 | 1.545 | 1.590 | 42,000 | +0.05(+3.25%) |
Oct 15, 2020 | 1.650 | 1.650 | 1.511 | 1.540 | 97,768 | -0.02(-1.28%) |
Oct 14, 2020 | 1.500 | 1.580 | 1.500 | 1.560 | 105,178 | +0.07(+4.70%) |
Oct 13, 2020 | 1.440 | 1.500 | 1.420 | 1.490 | 49,775 | +0.03(+2.05%) |
Oct 12, 2020 | 1.490 | 1.510 | 1.450 | 1.460 | 21,640 | -0.04(-2.67%) |
Oct 09, 2020 | 1.530 | 1.530 | 1.500 | 1.500 | 23,700 | +0.01(+1.01%) |
Oct 08, 2020 | 1.531 | 1.531 | 1.470 | 1.485 | 15,186 | -0.02(-1.66%) |
Oct 07, 2020 | 1.470 | 1.660 | 1.470 | 1.510 | 211,063 | +0.04(+2.72%) |
Oct 06, 2020 | 1.510 | 1.510 | 1.440 | 1.470 | 35,655 | +0.03(+2.08%) |
Oct 05, 2020 | 1.510 | 1.510 | 1.440 | 1.440 | 20,134 | -0.03(-2.04%) |
Oct 02, 2020 | 1.430 | 1.485 | 1.430 | 1.470 | 57,600 | +0.00(+0.00%) |
Oct 01, 2020 | 1.450 | 1.480 | 1.440 | 1.470 | 33,103 | +0.00(+0.00%) |
Sep 30, 2020 | 1.450 | 1.470 | 1.420 | 1.470 | 35,101 | +0.01(+0.68%) |
Sep 29, 2020 | 1.470 | 1.490 | 1.420 | 1.460 | 58,117 | -0.02(-1.35%) |
Sep 28, 2020 | 1.430 | 1.480 | 1.430 | 1.480 | 35,780 | +0.05(+3.50%) |
Sep 25, 2020 | 1.380 | 1.430 | 1.380 | 1.430 | 18,000 | +0.04(+2.88%) |
Sep 24, 2020 | 1.390 | 1.470 | 1.380 | 1.390 | 98,724 | -0.01(-0.71%) |
Sep 23, 2020 | 1.500 | 1.500 | 1.400 | 1.400 | 47,046 | -0.09(-6.04%) |
Sep 22, 2020 | 1.380 | 1.520 | 1.380 | 1.490 | 87,020 | +0.10(+7.19%) |
Sep 21, 2020 | 1.450 | 1.454 | 1.390 | 1.390 | 114,911 | -0.08(-5.44%) |
Sep 18, 2020 | 1.480 | 1.500 | 1.450 | 1.470 | 61,900 | -0.01(-0.68%) |
Sep 17, 2020 | 1.550 | 1.570 | 1.480 | 1.480 | 60,508 | -0.07(-4.52%) |
Sep 16, 2020 | 1.520 | 1.570 | 1.520 | 1.550 | 32,902 | +0.02(+1.31%) |
Sep 15, 2020 | 1.590 | 1.590 | 1.500 | 1.530 | 39,047 | +0.04(+2.68%) |
Sep 14, 2020 | 1.620 | 1.620 | 1.480 | 1.490 | 106,186 | -0.03(-1.97%) |
Sep 11, 2020 | 1.550 | 1.570 | 1.510 | 1.520 | 38,200 | +0.01(+0.66%) |
Sep 10, 2020 | 1.570 | 1.570 | 1.480 | 1.510 | 47,059 | -0.04(-2.58%) |
Sep 09, 2020 | 1.570 | 1.570 | 1.470 | 1.550 | 37,429 | +0.04(+2.65%) |
Sep 08, 2020 | 1.500 | 1.520 | 1.478 | 1.510 | 28,309 | -0.03(-1.95%) |
Sep 04, 2020 | 1.500 | 1.540 | 1.450 | 1.540 | 100,400 | +0.02(+1.32%) |
Sep 03, 2020 | 1.670 | 1.670 | 1.510 | 1.520 | 119,619 | -0.13(-7.88%) |
Sep 02, 2020 | 1.730 | 1.730 | 1.640 | 1.650 | 71,802 | -0.03(-1.79%) |
Sep 01, 2020 | 1.610 | 1.710 | 1.610 | 1.680 | 121,962 | +0.05(+3.07%) |
Aug 31, 2020 | 1.530 | 1.660 | 1.530 | 1.630 | 219,759 | +0.08(+5.16%) |
Aug 28, 2020 | 1.520 | 1.590 | 1.510 | 1.550 | 50,900 | +0.01(+0.65%) |
Aug 27, 2020 | 1.570 | 1.610 | 1.510 | 1.540 | 127,172 | -0.05(-3.14%) |
Aug 26, 2020 | 1.510 | 1.640 | 1.480 | 1.590 | 189,790 | +0.05(+3.25%) |
Aug 25, 2020 | 1.570 | 1.580 | 1.520 | 1.540 | 160,872 | -0.03(-1.91%) |
Aug 24, 2020 | 1.670 | 1.670 | 1.560 | 1.570 | 230,534 | -0.10(-5.99%) |
Aug 21, 2020 | 1.700 | 1.700 | 1.610 | 1.670 | 115,600 | -0.01(-0.60%) |
Aug 20, 2020 | 1.650 | 1.680 | 1.610 | 1.680 | 226,228 | +0.03(+1.82%) |
Aug 19, 2020 | 1.720 | 1.720 | 1.640 | 1.650 | 114,694 | -0.03(-1.79%) |
Aug 18, 2020 | 1.650 | 1.680 | 1.620 | 1.680 | 293,281 | +0.03(+1.82%) |
Aug 17, 2020 | 1.700 | 1.730 | 1.650 | 1.650 | 206,407 | -0.01(-0.60%) |
Aug 14, 2020 | 1.630 | 1.720 | 1.620 | 1.660 | 209,300 | -0.06(-3.49%) |
Aug 13, 2020 | 1.640 | 1.750 | 1.610 | 1.720 | 189,454 | +0.06(+3.61%) |
Aug 12, 2020 | 1.690 | 1.690 | 1.610 | 1.660 | 80,868 | +0.07(+4.40%) |
Aug 11, 2020 | 1.670 | 1.680 | 1.590 | 1.590 | 355,786 | -0.10(-5.92%) |
Aug 10, 2020 | 1.740 | 1.750 | 1.647 | 1.690 | 173,300 | +0.03(+1.81%) |
Aug 07, 2020 | 1.620 | 1.680 | 1.610 | 1.660 | 101,900 | -0.01(-0.60%) |
Aug 06, 2020 | 1.730 | 1.730 | 1.600 | 1.670 | 195,055 | +0.05(+3.09%) |
Aug 05, 2020 | 1.620 | 1.700 | 1.570 | 1.620 | 274,651 | +0.02(+1.25%) |
Aug 04, 2020 | 1.590 | 1.630 | 1.530 | 1.600 | 248,173 | +0.07(+4.58%) |
Aug 03, 2020 | 1.660 | 1.660 | 1.520 | 1.530 | 146,652 | -0.06(-3.77%) |
Jul 31, 2020 | 1.560 | 1.655 | 1.540 | 1.590 | 223,400 | +0.03(+1.92%) |
Jul 30, 2020 | 1.630 | 1.660 | 1.520 | 1.560 | 145,055 | -0.07(-4.29%) |
Jul 29, 2020 | 1.710 | 1.710 | 1.540 | 1.630 | 183,632 | -0.07(-4.12%) |
Jul 28, 2020 | 1.760 | 1.790 | 1.610 | 1.700 | 220,055 | -0.06(-3.41%) |
Jul 27, 2020 | 1.580 | 1.760 | 1.550 | 1.760 | 335,419 | +0.25(+16.56%) |
Jul 24, 2020 | 1.530 | 1.570 | 1.480 | 1.510 | 268,300 | -0.02(-1.31%) |
Jul 23, 2020 | 1.610 | 1.720 | 1.520 | 1.530 | 367,607 | -0.08(-4.97%) |
Jul 22, 2020 | 1.750 | 1.800 | 1.530 | 1.610 | 859,297 | +0.01(+0.63%) |
Jul 21, 2020 | 1.380 | 1.640 | 1.370 | 1.600 | 698,214 | +0.29(+22.14%) |
Jul 20, 2020 | 1.230 | 1.355 | 1.200 | 1.310 | 371,882 | +0.07(+5.65%) |
Jul 17, 2020 | 1.280 | 1.280 | 1.220 | 1.240 | 155,700 | -0.02(-1.59%) |
Jul 16, 2020 | 1.300 | 1.310 | 1.260 | 1.260 | 98,144 | +0.02(+1.61%) |
Jul 15, 2020 | 1.260 | 1.270 | 1.200 | 1.240 | 140,110 | +0.00(+0.00%) |
Jul 14, 2020 | 1.200 | 1.250 | 1.170 | 1.240 | 92,019 | +0.03(+2.48%) |
Jul 13, 2020 | 1.280 | 1.300 | 1.200 | 1.210 | 216,229 | -0.04(-3.20%) |
Jul 10, 2020 | 1.280 | 1.290 | 1.220 | 1.250 | 142,500 | +0.03(+2.46%) |
Jul 09, 2020 | 1.290 | 1.310 | 1.200 | 1.220 | 316,675 | -0.03(-2.40%) |
Jul 08, 2020 | 1.330 | 1.370 | 1.230 | 1.250 | 288,521 | +0.00(+0.00%) |
Jul 07, 2020 | 1.180 | 1.290 | 1.180 | 1.250 | 197,875 | +0.06(+5.04%) |
Jul 06, 2020 | 1.300 | 1.320 | 1.180 | 1.190 | 372,548 | -0.08(-6.30%) |
Jul 02, 2020 | 1.260 | 1.330 | 1.220 | 1.270 | 227,200 | +0.02(+1.60%) |