Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.07 | 15.75 | 14.18 | 14.18 | 6,708,621 | -0.75(-5.02%) |
Jan 28, 2021 | 14.36 | 15.52 | 14.36 | 14.93 | 5,279,842 | +0.61(+4.26%) |
Jan 27, 2021 | 13.26 | 14.89 | 13.15 | 14.32 | 6,417,546 | +0.77(+5.68%) |
Jan 26, 2021 | 13.10 | 14.19 | 12.91 | 13.55 | 5,312,295 | +0.59(+4.55%) |
Jan 25, 2021 | 13.43 | 13.85 | 12.80 | 12.96 | 3,720,699 | -0.58(-4.28%) |
Jan 22, 2021 | 13.23 | 13.63 | 13.00 | 13.54 | 4,240,166 | -0.55(-3.90%) |
Jan 21, 2021 | 14.38 | 14.65 | 13.67 | 14.09 | 3,270,822 | -0.52(-3.56%) |
Jan 20, 2021 | 14.80 | 15.18 | 14.37 | 14.61 | 3,313,986 | -0.50(-3.31%) |
Jan 19, 2021 | 15.44 | 15.59 | 14.34 | 15.11 | 4,514,770 | -0.11(-0.72%) |
Jan 18, 2021 | 15.20 | 15.60 | 14.99 | 15.22 | 1,572,204 | -0.08(-0.52%) |
Jan 15, 2021 | 16.38 | 16.94 | 15.13 | 15.30 | 9,429,069 | +0.20(+1.32%) |
Jan 14, 2021 | 14.45 | 15.43 | 14.19 | 15.10 | 11,163,540 | +1.23(+8.87%) |
Jan 13, 2021 | 13.46 | 14.79 | 13.20 | 13.87 | 10,464,019 | +0.46(+3.43%) |
Jan 12, 2021 | 13.40 | 13.76 | 13.02 | 13.41 | 5,143,985 | +0.09(+0.68%) |
Jan 11, 2021 | 12.61 | 13.70 | 12.49 | 13.32 | 6,456,132 | +0.65(+5.13%) |
Jan 08, 2021 | 12.94 | 13.30 | 12.35 | 12.67 | 5,879,547 | -0.23(-1.78%) |
Jan 07, 2021 | 13.40 | 13.94 | 12.70 | 12.90 | 7,603,605 | -0.04(-0.31%) |
Jan 06, 2021 | 14.05 | 14.37 | 12.84 | 12.94 | 12,787,822 | +0.70(+5.72%) |
Jan 05, 2021 | 12.42 | 12.49 | 11.57 | 12.24 | 5,281,767 | +0.13(+1.07%) |
Jan 04, 2021 | 10.78 | 12.31 | 10.64 | 12.11 | 6,606,598 | +1.51(+14.25%) |
Dec 31, 2020 | 10.60 | 10.60 | 10.60 | 0 | -0.53(-4.76%) | |
Dec 30, 2020 | 10.65 | 11.17 | 10.50 | 11.13 | 2,695,996 | +0.46(+4.31%) |
Dec 29, 2020 | 11.22 | 11.30 | 10.46 | 10.67 | 3,323,796 | -0.68(-5.99%) |
Dec 24, 2020 | 11.35 | 11.35 | 11.35 | 0 | -0.60(-5.02%) | |
Dec 23, 2020 | 11.41 | 12.35 | 11.10 | 11.95 | 4,280,056 | +0.45(+3.91%) |
Dec 22, 2020 | 11.64 | 11.74 | 11.31 | 11.50 | 2,468,251 | +0.03(+0.26%) |
Dec 21, 2020 | 11.75 | 12.05 | 11.39 | 11.47 | 3,057,550 | -0.83(-6.75%) |
Dec 18, 2020 | 12.15 | 12.64 | 11.86 | 12.30 | 4,483,756 | -0.05(-0.40%) |
Dec 17, 2020 | 12.45 | 12.78 | 12.19 | 12.35 | 3,126,816 | -0.20(-1.59%) |
Dec 16, 2020 | 13.35 | 13.35 | 12.47 | 12.55 | 4,715,063 | -0.37(-2.86%) |
Dec 15, 2020 | 12.20 | 12.97 | 11.87 | 12.92 | 5,590,310 | +0.71(+5.81%) |
Dec 14, 2020 | 12.80 | 12.84 | 12.10 | 12.21 | 3,428,290 | -0.40(-3.17%) |
Dec 11, 2020 | 12.57 | 12.77 | 12.27 | 12.61 | 2,838,157 | -0.02(-0.16%) |
Dec 10, 2020 | 12.03 | 12.73 | 11.95 | 12.63 | 4,227,798 | -0.02(-0.16%) |
Dec 09, 2020 | 13.58 | 13.70 | 12.26 | 12.65 | 6,622,412 | -0.94(-6.92%) |
Dec 08, 2020 | 12.86 | 13.85 | 12.82 | 13.59 | 6,121,698 | +0.24(+1.80%) |
Dec 07, 2020 | 13.55 | 13.76 | 12.60 | 13.35 | 7,914,321 | -0.54(-3.89%) |
Dec 04, 2020 | 14.69 | 15.58 | 13.67 | 13.89 | 16,034,428 | -0.54(-3.74%) |
Dec 03, 2020 | 14.25 | 14.71 | 13.59 | 14.43 | 10,332,978 | +0.38(+2.70%) |
Dec 02, 2020 | 13.05 | 14.72 | 12.75 | 14.05 | 15,971,750 | +1.43(+11.33%) |
Dec 01, 2020 | 15.42 | 15.70 | 12.46 | 12.62 | 15,154,823 | -2.63(-17.25%) |
Nov 30, 2020 | 14.49 | 16.22 | 12.97 | 15.25 | 21,458,072 | +1.51(+10.99%) |
Nov 27, 2020 | 11.65 | 14.02 | 11.30 | 13.74 | 16,882,228 | +2.09(+17.94%) |
Nov 26, 2020 | 11.38 | 11.75 | 11.34 | 11.65 | 1,848,021 | +0.36(+3.19%) |
Nov 25, 2020 | 11.48 | 11.60 | 10.82 | 11.29 | 9,267,201 | -0.70(-5.84%) |
Nov 24, 2020 | 11.84 | 12.43 | 11.09 | 11.99 | 15,014,916 | +2.60(+27.69%) |
Nov 23, 2020 | 9.390 | 9.730 | 9.100 | 9.390 | 5,163,422 | +0.05(+0.54%) |
Nov 20, 2020 | 9.110 | 9.770 | 8.900 | 9.340 | 4,791,560 | +0.10(+1.08%) |
Nov 19, 2020 | 9.320 | 9.470 | 9.020 | 9.240 | 3,890,945 | +0.04(+0.43%) |
Nov 18, 2020 | 9.570 | 9.970 | 9.150 | 9.200 | 5,593,566 | -0.20(-2.13%) |
Nov 17, 2020 | 8.890 | 9.610 | 8.630 | 9.400 | 7,540,739 | +0.25(+2.73%) |
Nov 16, 2020 | 9.250 | 9.730 | 8.670 | 9.150 | 8,064,004 | -0.13(-1.40%) |
Nov 13, 2020 | 9.640 | 9.870 | 9.220 | 9.280 | 7,203,885 | +0.10(+1.09%) |
Nov 12, 2020 | 9.510 | 10.65 | 9.000 | 9.180 | 10,752,630 | -0.85(-8.47%) |
Nov 11, 2020 | 8.880 | 10.80 | 8.380 | 10.03 | 17,886,162 | -0.75(-6.96%) |
Nov 10, 2020 | 12.65 | 12.67 | 10.48 | 10.78 | 11,937,680 | -3.87(-26.42%) |
Nov 09, 2020 | 16.86 | 18.71 | 13.50 | 14.65 | 20,611,524 | +1.90(+14.90%) |
Nov 06, 2020 | 10.50 | 15.34 | 10.49 | 12.75 | 48,392,720 | +4.57(+55.87%) |
Nov 05, 2020 | 6.690 | 8.200 | 6.370 | 8.180 | 17,931,750 | +2.36(+40.55%) |
Nov 04, 2020 | 6.230 | 6.250 | 5.750 | 5.820 | 4,997,117 | -0.60(-9.35%) |
Nov 03, 2020 | 6.570 | 6.580 | 5.910 | 6.420 | 5,372,845 | +0.17(+2.72%) |
Nov 02, 2020 | 5.450 | 6.420 | 5.440 | 6.250 | 4,784,255 | +0.87(+16.17%) |
Oct 30, 2020 | 5.410 | 5.440 | 5.170 | 5.380 | 2,049,591 | -0.06(-1.10%) |
Oct 29, 2020 | 5.180 | 5.450 | 5.090 | 5.440 | 2,474,122 | +0.36(+7.09%) |
Oct 28, 2020 | 5.100 | 5.400 | 4.930 | 5.080 | 3,510,903 | -0.16(-3.05%) |
Oct 27, 2020 | 5.730 | 5.760 | 5.240 | 5.240 | 2,941,037 | -0.55(-9.50%) |
Oct 26, 2020 | 6.090 | 6.120 | 5.750 | 5.790 | 2,175,353 | -0.34(-5.55%) |
Oct 23, 2020 | 6.400 | 6.400 | 6.060 | 6.130 | 2,073,941 | -0.23(-3.62%) |
Oct 22, 2020 | 6.490 | 6.500 | 6.080 | 6.360 | 2,477,111 | -0.03(-0.47%) |
Oct 21, 2020 | 6.020 | 6.490 | 6.000 | 6.390 | 4,787,330 | +0.45(+7.58%) |
Oct 20, 2020 | 6.110 | 6.110 | 5.540 | 5.940 | 4,754,317 | -0.24(-3.88%) |
Oct 19, 2020 | 5.330 | 6.200 | 5.180 | 6.180 | 5,002,276 | +0.86(+16.17%) |
Oct 16, 2020 | 5.760 | 5.760 | 5.310 | 5.320 | 2,466,957 | -0.37(-6.50%) |
Oct 15, 2020 | 5.870 | 5.890 | 5.660 | 5.690 | 2,113,038 | -0.27(-4.53%) |
Oct 14, 2020 | 6.350 | 6.390 | 5.940 | 5.960 | 2,709,851 | -0.31(-4.94%) |
Oct 13, 2020 | 6.520 | 6.530 | 6.200 | 6.270 | 2,613,877 | -0.32(-4.86%) |
Oct 09, 2020 | 6.590 | 6.590 | 6.590 | 0 | -0.14(-2.08%) | |
Oct 08, 2020 | 6.210 | 6.920 | 6.160 | 6.730 | 4,654,721 | +0.61(+9.97%) |
Oct 07, 2020 | 6.010 | 6.250 | 5.740 | 6.120 | 3,496,881 | +0.16(+2.68%) |
Oct 06, 2020 | 6.210 | 6.280 | 5.880 | 5.960 | 2,252,438 | -0.18(-2.93%) |
Oct 05, 2020 | 6.100 | 6.380 | 6.010 | 6.140 | 2,202,503 | +0.05(+0.82%) |
Oct 02, 2020 | 6.090 | 6.260 | 6.060 | 6.090 | 1,522,082 | -0.13(-2.09%) |
Oct 01, 2020 | 6.220 | 6.360 | 6.060 | 6.220 | 2,183,808 | +0.02(+0.32%) |
Sep 30, 2020 | 6.420 | 6.700 | 6.140 | 6.200 | 2,692,206 | -0.05(-0.80%) |
Sep 29, 2020 | 6.320 | 6.830 | 6.100 | 6.250 | 3,197,298 | -0.25(-3.85%) |
Sep 28, 2020 | 6.850 | 6.880 | 6.350 | 6.500 | 2,247,008 | -0.28(-4.13%) |
Sep 25, 2020 | 7.050 | 7.070 | 6.610 | 6.780 | 1,757,812 | -0.13(-1.88%) |
Sep 24, 2020 | 6.800 | 7.170 | 6.420 | 6.910 | 4,112,626 | +0.01(+0.14%) |
Sep 23, 2020 | 8.100 | 8.310 | 6.870 | 6.900 | 7,496,949 | -2.83(-29.09%) |
Sep 22, 2020 | 8.580 | 10.07 | 8.340 | 9.730 | 6,117,585 | +1.28(+15.15%) |
Sep 21, 2020 | 8.460 | 8.510 | 8.190 | 8.450 | 1,927,353 | -0.17(-1.97%) |
Sep 18, 2020 | 9.050 | 9.110 | 8.430 | 8.620 | 3,053,233 | -0.44(-4.86%) |
Sep 17, 2020 | 9.220 | 9.260 | 9.000 | 9.060 | 1,098,490 | -0.23(-2.48%) |
Sep 16, 2020 | 9.250 | 9.580 | 9.200 | 9.290 | 1,821,308 | -0.04(-0.43%) |
Sep 15, 2020 | 9.550 | 9.680 | 9.240 | 9.330 | 1,193,775 | -0.14(-1.48%) |
Sep 14, 2020 | 9.160 | 9.930 | 9.120 | 9.470 | 2,201,629 | +0.29(+3.16%) |
Sep 11, 2020 | 9.830 | 9.830 | 9.080 | 9.180 | 2,115,942 | -0.58(-5.94%) |
Sep 10, 2020 | 10.09 | 10.31 | 9.760 | 9.760 | 1,957,819 | -0.33(-3.27%) |
Sep 09, 2020 | 9.970 | 10.55 | 9.770 | 10.09 | 2,377,242 | +0.17(+1.71%) |
Sep 08, 2020 | 10.70 | 10.87 | 9.920 | 9.920 | 2,893,912 | -1.20(-10.79%) |
Sep 04, 2020 | 11.12 | 11.12 | 11.12 | 0 | -0.71(-6.00%) | |
Sep 03, 2020 | 11.60 | 12.12 | 11.51 | 11.83 | 1,614,376 | +0.05(+0.42%) |
Sep 02, 2020 | 12.19 | 12.26 | 11.63 | 11.78 | 1,632,220 | -0.38(-3.13%) |
Sep 01, 2020 | 12.65 | 12.68 | 12.12 | 12.16 | 1,752,207 | -0.72(-5.59%) |
Aug 31, 2020 | 12.85 | 12.96 | 12.29 | 12.88 | 1,833,070 | +0.01(+0.08%) |
Aug 28, 2020 | 12.44 | 13.24 | 12.37 | 12.87 | 1,402,200 | +0.43(+3.46%) |
Aug 27, 2020 | 12.21 | 12.66 | 12.21 | 12.44 | 1,003,079 | +0.13(+1.06%) |
Aug 26, 2020 | 12.45 | 12.61 | 12.27 | 12.31 | 549,476 | -0.14(-1.12%) |
Aug 25, 2020 | 12.56 | 12.81 | 12.27 | 12.45 | 802,496 | -0.11(-0.88%) |
Aug 24, 2020 | 12.25 | 12.62 | 11.97 | 12.56 | 1,036,454 | +0.14(+1.13%) |
Aug 21, 2020 | 12.64 | 12.78 | 12.34 | 12.42 | 945,834 | -0.22(-1.74%) |
Aug 20, 2020 | 13.06 | 13.07 | 12.58 | 12.64 | 1,095,533 | -0.39(-2.99%) |
Aug 19, 2020 | 13.17 | 13.42 | 12.96 | 13.03 | 859,525 | -0.15(-1.14%) |
Aug 18, 2020 | 13.28 | 13.45 | 13.00 | 13.18 | 1,079,095 | -0.21(-1.57%) |
Aug 17, 2020 | 14.20 | 14.25 | 13.29 | 13.39 | 1,298,345 | -0.68(-4.83%) |
Aug 14, 2020 | 13.43 | 14.41 | 13.21 | 14.07 | 1,994,228 | +0.57(+4.22%) |
Aug 13, 2020 | 13.00 | 13.68 | 12.75 | 13.50 | 1,541,029 | +0.45(+3.45%) |
Aug 12, 2020 | 13.37 | 13.44 | 12.92 | 13.05 | 1,428,464 | -0.30(-2.25%) |
Aug 11, 2020 | 13.63 | 13.75 | 13.28 | 13.35 | 1,696,709 | -0.28(-2.05%) |
Aug 10, 2020 | 13.93 | 14.02 | 13.38 | 13.63 | 1,748,898 | -0.02(-0.15%) |
Aug 07, 2020 | 13.68 | 13.79 | 13.38 | 13.65 | 816,606 | -0.03(-0.22%) |
Aug 06, 2020 | 14.00 | 14.12 | 13.53 | 13.68 | 991,891 | -0.50(-3.53%) |
Aug 05, 2020 | 14.29 | 14.33 | 13.86 | 14.18 | 995,360 | -0.05(-0.35%) |
Aug 04, 2020 | 13.78 | 14.41 | 13.69 | 14.23 | 1,228,770 | +0.58(+4.25%) |
Jul 31, 2020 | 13.65 | 13.65 | 13.65 | 0 | -0.50(-3.53%) | |
Jul 30, 2020 | 14.25 | 14.48 | 14.01 | 14.15 | 798,743 | -0.07(-0.49%) |
Jul 29, 2020 | 15.21 | 15.24 | 14.05 | 14.22 | 1,579,123 | -1.38(-8.85%) |
Jul 28, 2020 | 14.26 | 15.90 | 14.26 | 15.60 | 2,407,359 | +1.45(+10.25%) |
Jul 27, 2020 | 14.00 | 14.38 | 13.74 | 14.15 | 880,392 | +0.15(+1.07%) |
Jul 24, 2020 | 14.37 | 14.42 | 13.65 | 14.00 | 1,020,473 | -0.50(-3.45%) |
Jul 23, 2020 | 14.90 | 14.90 | 14.40 | 14.50 | 936,186 | -0.43(-2.88%) |
Jul 22, 2020 | 15.67 | 15.67 | 14.69 | 14.93 | 1,393,005 | -0.71(-4.54%) |
Jul 21, 2020 | 15.65 | 15.98 | 15.39 | 15.64 | 1,015,704 | +0.00(+0.00%) |
Jul 20, 2020 | 16.11 | 16.20 | 15.59 | 15.64 | 848,350 | -0.52(-3.22%) |
Jul 17, 2020 | 16.52 | 16.68 | 16.00 | 16.16 | 1,260,167 | -0.24(-1.46%) |
Jul 16, 2020 | 17.11 | 17.20 | 16.27 | 16.40 | 1,483,081 | -0.91(-5.26%) |
Jul 15, 2020 | 16.09 | 17.41 | 16.09 | 17.31 | 1,985,197 | +1.23(+7.65%) |
Jul 14, 2020 | 16.37 | 16.38 | 15.56 | 16.08 | 1,419,246 | -0.37(-2.25%) |
Jul 13, 2020 | 16.40 | 17.16 | 16.15 | 16.45 | 1,406,822 | +0.12(+0.73%) |
Jul 10, 2020 | 15.96 | 16.33 | 15.70 | 16.33 | 683,617 | +0.29(+1.81%) |
Jul 09, 2020 | 16.30 | 16.40 | 15.46 | 16.04 | 911,337 | -0.41(-2.49%) |
Jul 08, 2020 | 16.83 | 16.93 | 16.21 | 16.45 | 721,994 | -0.39(-2.32%) |
Jul 07, 2020 | 16.40 | 17.18 | 16.23 | 16.84 | 886,121 | +0.40(+2.43%) |
Jul 06, 2020 | 16.65 | 16.99 | 16.23 | 16.44 | 992,995 | -0.01(-0.06%) |
Jul 03, 2020 | 16.44 | 16.63 | 16.30 | 16.45 | 219,962 | -0.08(-0.48%) |
Jul 02, 2020 | 16.83 | 17.00 | 16.26 | 16.53 | 966,492 | -0.26(-1.55%) |
Jun 30, 2020 | 16.79 | 16.79 | 16.79 | 0 | -0.23(-1.35%) | |
Jun 29, 2020 | 17.05 | 17.34 | 16.27 | 17.02 | 1,121,884 | -0.07(-0.41%) |
Jun 26, 2020 | 17.95 | 17.97 | 16.83 | 17.09 | 1,065,008 | -0.87(-4.84%) |
Jun 25, 2020 | 18.80 | 19.04 | 17.66 | 17.96 | 1,605,218 | -0.69(-3.70%) |
Jun 24, 2020 | 18.41 | 19.64 | 18.40 | 18.65 | 2,461,396 | +0.25(+1.36%) |
Jun 23, 2020 | 18.77 | 20.58 | 18.25 | 18.40 | 3,992,691 | -0.15(-0.81%) |
Jun 22, 2020 | 18.29 | 18.68 | 17.95 | 18.55 | 1,242,907 | +0.38(+2.09%) |
Jun 19, 2020 | 17.94 | 18.85 | 17.60 | 18.17 | 2,718,898 | +0.42(+2.37%) |
Jun 18, 2020 | 17.62 | 18.32 | 17.52 | 17.75 | 1,425,157 | -0.12(-0.67%) |
Jun 17, 2020 | 17.60 | 17.91 | 17.16 | 17.87 | 1,353,321 | +0.06(+0.34%) |
Jun 16, 2020 | 18.50 | 18.58 | 17.45 | 17.81 | 1,697,194 | -0.13(-0.72%) |
Jun 15, 2020 | 17.50 | 18.09 | 17.10 | 17.94 | 1,399,154 | +0.03(+0.17%) |
Jun 12, 2020 | 18.41 | 18.45 | 17.48 | 17.91 | 1,492,978 | +0.48(+2.75%) |
Jun 11, 2020 | 18.18 | 18.77 | 17.39 | 17.43 | 2,057,401 | -1.75(-9.12%) |
Jun 10, 2020 | 20.11 | 20.50 | 19.07 | 19.18 | 1,894,830 | -0.62(-3.13%) |
Jun 09, 2020 | 20.25 | 21.30 | 19.80 | 19.80 | 2,429,893 | -1.22(-5.80%) |
Jun 08, 2020 | 19.00 | 21.02 | 18.60 | 21.02 | 4,034,041 | +2.23(+11.87%) |
Jun 05, 2020 | 19.02 | 19.32 | 18.51 | 18.79 | 1,980,283 | -0.22(-1.16%) |
Jun 04, 2020 | 19.28 | 19.47 | 18.82 | 19.01 | 2,163,536 | -0.24(-1.25%) |
Jun 03, 2020 | 19.80 | 19.98 | 19.21 | 19.25 | 2,032,239 | -0.33(-1.69%) |
Jun 02, 2020 | 19.50 | 20.04 | 18.80 | 19.58 | 2,547,934 | +0.35(+1.82%) |
Jun 01, 2020 | 19.27 | 19.70 | 18.32 | 19.23 | 2,452,722 | -0.04(-0.21%) |
May 29, 2020 | 20.01 | 20.15 | 19.00 | 19.27 | 7,256,689 | -1.93(-9.10%) |
May 28, 2020 | 21.12 | 23.24 | 20.79 | 21.20 | 4,432,225 | +0.15(+0.71%) |
May 27, 2020 | 21.00 | 22.20 | 20.28 | 21.05 | 2,432,075 | -0.52(-2.41%) |
May 26, 2020 | 22.15 | 22.57 | 21.19 | 21.57 | 3,008,044 | -1.39(-6.05%) |
May 25, 2020 | 22.43 | 23.60 | 22.06 | 22.96 | 2,065,566 | +0.48(+2.14%) |
May 22, 2020 | 22.35 | 23.65 | 21.56 | 22.48 | 5,376,870 | -1.62(-6.72%) |
May 21, 2020 | 24.00 | 24.68 | 20.96 | 24.10 | 9,035,239 | +6.29(+35.32%) |
May 20, 2020 | 18.85 | 19.31 | 16.82 | 17.81 | 3,977,100 | -2.59(-12.70%) |
May 19, 2020 | 26.38 | 26.79 | 19.51 | 20.40 | 8,190,532 | +5.05(+32.90%) |
May 15, 2020 | 15.35 | 15.35 | 15.35 | 0 | +6.15(+66.85%) | |
May 14, 2020 | 7.860 | 9.700 | 7.500 | 9.200 | 3,849,298 | +0.91(+10.98%) |
May 13, 2020 | 8.840 | 8.900 | 7.890 | 8.290 | 2,552,754 | -0.79(-8.70%) |
May 12, 2020 | 10.11 | 10.23 | 9.020 | 9.080 | 1,976,985 | -1.37(-13.11%) |
May 11, 2020 | 11.09 | 11.39 | 9.860 | 10.45 | 1,558,885 | +9.54(+1048.35%) |
May 08, 2020 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 8,734,027 | -0.05(-5.21%) |
May 07, 2020 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 2,605,300 | -0.03(-3.03%) |
May 06, 2020 | 1.000 | 1.000 | 0.9700 | 0.9900 | 3,221,205 | +0.00(+0.00%) |
May 05, 2020 | 0.9900 | 1.010 | 0.9800 | 0.9900 | 2,792,137 | -0.01(-1.00%) |
May 04, 2020 | 1.000 | 1.020 | 0.9700 | 1.000 | 2,756,465 | -0.01(-0.99%) |
May 01, 2020 | 1.020 | 1.020 | 0.9800 | 1.010 | 3,670,714 | -0.01(-0.98%) |
Apr 30, 2020 | 1.050 | 1.050 | 1.020 | 1.020 | 3,585,632 | -0.04(-3.77%) |
Apr 29, 2020 | 1.040 | 1.070 | 1.030 | 1.060 | 5,444,860 | +0.02(+1.92%) |
Apr 28, 2020 | 1.100 | 1.110 | 1.010 | 1.040 | 5,163,884 | -0.03(-2.80%) |
Apr 27, 2020 | 1.030 | 1.110 | 1.020 | 1.070 | 9,100,435 | +0.04(+3.88%) |
Apr 24, 2020 | 1.010 | 1.030 | 0.9800 | 1.030 | 4,669,601 | +0.02(+1.98%) |
Apr 23, 2020 | 1.020 | 1.040 | 0.9900 | 1.010 | 3,250,660 | -0.01(-0.98%) |
Apr 22, 2020 | 1.030 | 1.040 | 1.000 | 1.020 | 2,627,699 | +0.00(+0.00%) |
Apr 21, 2020 | 1.000 | 1.020 | 0.9900 | 1.020 | 3,490,896 | +0.00(+0.00%) |
Apr 20, 2020 | 0.9700 | 1.040 | 0.9500 | 1.020 | 7,634,468 | +0.05(+5.15%) |
Apr 17, 2020 | 0.9500 | 1.050 | 0.9500 | 0.9700 | 7,676,817 | +0.04(+4.30%) |
Apr 16, 2020 | 1.000 | 1.000 | 0.9200 | 0.9300 | 6,330,999 | -0.06(-6.06%) |
Apr 15, 2020 | 1.030 | 1.040 | 0.9800 | 0.9900 | 7,596,716 | -0.06(-5.71%) |
Apr 14, 2020 | 1.070 | 1.080 | 1.030 | 1.050 | 6,965,126 | -0.01(-0.94%) |
Apr 13, 2020 | 1.110 | 1.150 | 1.020 | 1.060 | 18,413,634 | -0.16(-13.11%) |
Apr 09, 2020 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.67%) | |
Apr 08, 2020 | 1.140 | 1.220 | 1.120 | 1.200 | 9,808,452 | +0.08(+7.14%) |
Apr 07, 2020 | 1.180 | 1.180 | 1.110 | 1.120 | 7,144,996 | +0.00(+0.00%) |
Apr 06, 2020 | 1.200 | 1.220 | 1.110 | 1.120 | 9,443,235 | -0.01(-0.88%) |
Apr 03, 2020 | 1.200 | 1.220 | 1.110 | 1.130 | 8,231,442 | -0.06(-5.04%) |
Apr 02, 2020 | 1.180 | 1.290 | 1.150 | 1.190 | 10,659,249 | +0.03(+2.59%) |
Apr 01, 2020 | 1.240 | 1.260 | 1.110 | 1.160 | 10,726,564 | -0.10(-7.94%) |
Mar 31, 2020 | 1.280 | 1.400 | 1.250 | 1.260 | 12,758,332 | -0.03(-2.33%) |
Mar 30, 2020 | 1.460 | 1.460 | 1.210 | 1.290 | 15,240,345 | -0.17(-11.64%) |
Mar 27, 2020 | 1.500 | 1.580 | 1.350 | 1.460 | 27,639,648 | +0.20(+15.87%) |
Mar 26, 2020 | 1.090 | 1.410 | 1.080 | 1.260 | 27,518,924 | +0.20(+18.87%) |
Mar 25, 2020 | 1.050 | 1.150 | 1.000 | 1.060 | 14,097,145 | +0.01(+0.95%) |
Mar 24, 2020 | 1.080 | 1.080 | 1.000 | 1.050 | 8,993,887 | +0.05(+5.00%) |
Mar 23, 2020 | 1.160 | 1.160 | 0.9600 | 1.000 | 14,008,859 | -0.05(-4.76%) |
Mar 20, 2020 | 1.000 | 1.200 | 1.000 | 1.050 | 16,382,069 | +0.08(+8.25%) |
Mar 19, 2020 | 0.9100 | 1.020 | 0.9000 | 0.9700 | 9,766,175 | +0.07(+7.78%) |
Mar 18, 2020 | 0.9700 | 1.010 | 0.8800 | 0.9000 | 8,333,435 | -0.11(-10.89%) |
Mar 17, 2020 | 1.030 | 1.050 | 0.9500 | 1.010 | 8,234,332 | +0.02(+2.02%) |
Mar 16, 2020 | 0.9800 | 1.070 | 0.9600 | 0.9900 | 9,199,142 | -0.08(-7.48%) |
Mar 13, 2020 | 1.050 | 1.110 | 0.9800 | 1.070 | 8,578,957 | +0.11(+11.46%) |
Mar 12, 2020 | 0.9200 | 1.020 | 0.8700 | 0.9600 | 18,169,734 | -0.21(-17.95%) |
Mar 11, 2020 | 1.290 | 1.340 | 1.160 | 1.170 | 7,919,339 | -0.16(-12.03%) |
Mar 10, 2020 | 1.420 | 1.450 | 1.310 | 1.330 | 7,818,862 | +0.04(+3.10%) |
Mar 09, 2020 | 1.250 | 1.470 | 1.210 | 1.290 | 11,257,725 | -0.27(-17.31%) |
Mar 06, 2020 | 1.720 | 1.730 | 1.530 | 1.560 | 7,025,302 | -0.21(-11.86%) |
Mar 05, 2020 | 1.810 | 1.850 | 1.760 | 1.770 | 5,611,876 | -0.09(-4.84%) |
Mar 04, 2020 | 1.800 | 1.900 | 1.770 | 1.860 | 6,150,381 | +0.09(+5.08%) |
Mar 03, 2020 | 1.820 | 1.860 | 1.750 | 1.770 | 4,573,604 | -0.04(-2.21%) |
Mar 02, 2020 | 1.880 | 1.890 | 1.750 | 1.810 | 6,112,811 | +0.00(+0.00%) |
Feb 28, 2020 | 1.830 | 1.890 | 1.780 | 1.810 | 23,321,788 | -0.14(-7.18%) |
Feb 27, 2020 | 1.950 | 2.040 | 1.800 | 1.950 | 6,425,523 | -0.06(-2.99%) |
Feb 26, 2020 | 1.980 | 2.090 | 1.980 | 2.010 | 5,614,236 | +0.00(+0.00%) |
Feb 25, 2020 | 2.090 | 2.110 | 1.980 | 2.010 | 6,150,980 | -0.07(-3.37%) |
Feb 24, 2020 | 2.110 | 2.150 | 2.050 | 2.080 | 6,431,053 | -0.13(-5.88%) |
Feb 21, 2020 | 2.240 | 2.250 | 2.160 | 2.210 | 4,191,603 | -0.02(-0.90%) |
Feb 20, 2020 | 2.300 | 2.360 | 2.190 | 2.230 | 7,253,459 | -0.03(-1.33%) |
Feb 19, 2020 | 2.200 | 2.310 | 2.170 | 2.260 | 5,253,669 | +0.08(+3.67%) |
Feb 18, 2020 | 2.050 | 2.190 | 2.050 | 2.180 | 9,330,842 | +0.12(+5.83%) |
Feb 14, 2020 | 2.060 | 2.060 | 2.060 | 0 | +0.10(+5.10%) | |
Feb 13, 2020 | 1.920 | 2.070 | 1.900 | 1.960 | 11,449,753 | +0.04(+2.08%) |
Feb 12, 2020 | 2.080 | 2.100 | 1.910 | 1.920 | 7,414,857 | -0.13(-6.34%) |
Feb 11, 2020 | 2.060 | 2.220 | 2.020 | 2.050 | 9,797,787 | -0.03(-1.44%) |
Feb 10, 2020 | 2.190 | 2.230 | 2.060 | 2.080 | 7,804,973 | -0.18(-7.96%) |
Feb 07, 2020 | 2.200 | 2.380 | 2.190 | 2.260 | 13,673,970 | -0.41(-15.36%) |
Feb 06, 2020 | 2.770 | 2.840 | 2.660 | 2.670 | 4,011,287 | -0.14(-4.98%) |
Feb 05, 2020 | 2.900 | 2.920 | 2.720 | 2.810 | 7,796,141 | -0.02(-0.71%) |
Feb 04, 2020 | 2.700 | 2.870 | 2.690 | 2.830 | 7,984,461 | +0.17(+6.39%) |