Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 4.400 | 4.520 | 4.030 | 4.060 | 420,100 | -0.39(-8.76%) |
Feb 25, 2021 | 4.877 | 4.940 | 4.360 | 4.450 | 292,765 | -0.40(-8.25%) |
Feb 24, 2021 | 4.880 | 5.210 | 4.710 | 4.850 | 383,676 | +0.14(+2.97%) |
Feb 23, 2021 | 4.900 | 5.010 | 4.200 | 4.710 | 846,502 | -0.75(-13.74%) |
Feb 22, 2021 | 5.120 | 6.200 | 5.000 | 5.460 | 3,137,418 | +0.41(+8.12%) |
Feb 19, 2021 | 5.010 | 5.250 | 4.670 | 5.050 | 660,800 | +0.20(+4.12%) |
Feb 18, 2021 | 4.910 | 5.490 | 4.660 | 4.850 | 538,749 | -0.34(-6.55%) |
Feb 17, 2021 | 4.950 | 5.350 | 4.830 | 5.190 | 525,275 | +0.06(+1.17%) |
Feb 16, 2021 | 5.700 | 5.700 | 4.920 | 5.130 | 1,000,265 | -0.48(-8.56%) |
Feb 12, 2021 | 5.590 | 6.090 | 5.470 | 5.610 | 675,600 | +0.00(+0.00%) |
Feb 11, 2021 | 6.300 | 6.350 | 5.370 | 5.610 | 1,562,799 | +0.00(+0.00%) |
Feb 10, 2021 | 6.460 | 7.300 | 5.370 | 5.610 | 6,846,472 | -1.20(-17.62%) |
Feb 09, 2021 | 4.380 | 6.950 | 4.180 | 6.810 | 8,619,563 | +2.37(+53.38%) |
Feb 08, 2021 | 4.150 | 4.460 | 3.920 | 4.440 | 1,078,919 | +0.28(+6.73%) |
Feb 05, 2021 | 4.020 | 4.250 | 3.780 | 4.160 | 933,900 | +0.04(+0.97%) |
Feb 04, 2021 | 3.600 | 4.200 | 3.480 | 4.120 | 1,406,824 | +0.55(+15.41%) |
Feb 03, 2021 | 4.100 | 4.100 | 3.260 | 3.570 | 2,678,730 | -0.31(-7.99%) |
Feb 02, 2021 | 3.720 | 3.920 | 3.480 | 3.880 | 780,863 | +0.26(+7.18%) |
Feb 01, 2021 | 3.160 | 3.650 | 3.070 | 3.620 | 1,810,978 | +0.57(+18.69%) |
Jan 29, 2021 | 2.650 | 3.100 | 2.580 | 3.050 | 948,300 | +0.48(+18.68%) |
Jan 28, 2021 | 2.670 | 2.840 | 2.520 | 2.570 | 597,204 | -0.16(-5.86%) |
Jan 27, 2021 | 2.850 | 2.930 | 2.610 | 2.730 | 599,709 | -0.26(-8.70%) |
Jan 26, 2021 | 2.950 | 3.080 | 2.890 | 2.990 | 384,127 | +0.03(+1.01%) |
Jan 25, 2021 | 2.960 | 3.000 | 2.630 | 2.960 | 512,579 | +0.13(+4.59%) |
Jan 22, 2021 | 2.760 | 2.850 | 2.689 | 2.830 | 189,500 | +0.07(+2.54%) |
Jan 21, 2021 | 2.840 | 2.867 | 2.760 | 2.760 | 140,871 | -0.06(-2.13%) |
Jan 20, 2021 | 2.730 | 2.930 | 2.725 | 2.820 | 695,931 | +0.12(+4.44%) |
Jan 19, 2021 | 2.700 | 2.740 | 2.630 | 2.700 | 318,953 | +0.07(+2.66%) |
Jan 15, 2021 | 2.770 | 2.850 | 2.620 | 2.630 | 337,000 | -0.13(-4.71%) |
Jan 14, 2021 | 2.630 | 2.850 | 2.630 | 2.760 | 565,617 | +0.16(+6.15%) |
Jan 13, 2021 | 2.490 | 2.600 | 2.440 | 2.600 | 264,252 | +0.10(+4.00%) |
Jan 12, 2021 | 2.490 | 2.550 | 2.450 | 2.500 | 266,788 | +0.04(+1.63%) |
Jan 11, 2021 | 2.390 | 2.500 | 2.340 | 2.460 | 246,297 | +0.07(+2.93%) |
Jan 08, 2021 | 2.530 | 2.620 | 2.350 | 2.390 | 359,200 | -0.14(-5.53%) |
Jan 07, 2021 | 2.380 | 2.570 | 2.380 | 2.530 | 349,568 | +0.16(+6.75%) |
Jan 06, 2021 | 2.400 | 2.500 | 2.330 | 2.370 | 394,510 | -0.03(-1.25%) |
Jan 05, 2021 | 2.310 | 2.450 | 2.280 | 2.400 | 537,826 | +0.12(+5.26%) |
Jan 04, 2021 | 2.200 | 2.340 | 2.130 | 2.280 | 530,217 | +0.14(+6.54%) |
Dec 31, 2020 | 2.140 | 2.140 | 2.140 | 203,610 | -0.09(-4.04%) | |
Dec 30, 2020 | 2.200 | 2.280 | 2.180 | 2.230 | 203,610 | +0.05(+2.29%) |
Dec 29, 2020 | 2.120 | 2.240 | 2.020 | 2.180 | 570,263 | -0.01(-0.46%) |
Dec 28, 2020 | 2.320 | 2.340 | 2.180 | 2.190 | 273,663 | -0.12(-5.19%) |
Dec 24, 2020 | 2.420 | 2.430 | 2.310 | 2.310 | 176,300 | -0.09(-3.75%) |
Dec 23, 2020 | 2.290 | 2.470 | 2.270 | 2.400 | 578,333 | +0.12(+5.26%) |
Dec 22, 2020 | 2.250 | 2.290 | 2.130 | 2.280 | 354,320 | +0.05(+2.24%) |
Dec 21, 2020 | 2.210 | 2.330 | 2.060 | 2.230 | 1,402,496 | +0.19(+9.31%) |
Dec 18, 2020 | 2.060 | 2.160 | 2.040 | 2.040 | 421,600 | -0.04(-1.92%) |
Dec 17, 2020 | 2.080 | 2.130 | 2.050 | 2.080 | 176,202 | -0.02(-0.95%) |
Dec 16, 2020 | 2.170 | 2.170 | 2.070 | 2.100 | 185,488 | -0.03(-1.41%) |
Dec 15, 2020 | 2.100 | 2.150 | 2.030 | 2.130 | 413,646 | +0.02(+0.95%) |
Dec 14, 2020 | 2.200 | 2.200 | 2.100 | 2.110 | 339,984 | -0.08(-3.65%) |
Dec 11, 2020 | 2.210 | 2.210 | 2.090 | 2.190 | 327,800 | +0.01(+0.46%) |
Dec 10, 2020 | 2.150 | 2.240 | 2.100 | 2.180 | 288,922 | +0.04(+1.87%) |
Dec 09, 2020 | 2.380 | 2.400 | 2.050 | 2.140 | 980,062 | -0.29(-11.93%) |
Dec 08, 2020 | 2.370 | 2.430 | 2.330 | 2.430 | 324,290 | +0.06(+2.53%) |
Dec 07, 2020 | 2.610 | 2.610 | 2.300 | 2.370 | 1,306,663 | -0.30(-11.24%) |
Dec 04, 2020 | 2.230 | 2.730 | 2.201 | 2.670 | 5,735,300 | +0.57(+27.14%) |
Dec 03, 2020 | 2.160 | 2.190 | 2.090 | 2.100 | 124,489 | -0.07(-3.23%) |
Dec 02, 2020 | 2.120 | 2.190 | 2.100 | 2.170 | 238,485 | +0.02(+0.93%) |
Dec 01, 2020 | 2.190 | 2.260 | 2.120 | 2.150 | 233,049 | -0.01(-0.46%) |
Nov 30, 2020 | 2.130 | 2.200 | 2.070 | 2.160 | 314,630 | +0.04(+1.89%) |
Nov 27, 2020 | 1.960 | 2.180 | 1.940 | 2.120 | 433,600 | +0.16(+8.16%) |
Nov 25, 2020 | 1.950 | 1.980 | 1.915 | 1.960 | 193,300 | +0.02(+1.03%) |
Nov 24, 2020 | 2.000 | 2.020 | 1.930 | 1.940 | 308,472 | -0.01(-0.51%) |
Nov 23, 2020 | 2.020 | 2.030 | 1.930 | 1.950 | 351,839 | -0.03(-1.52%) |
Nov 20, 2020 | 2.010 | 2.080 | 1.980 | 1.980 | 214,400 | -0.02(-1.00%) |
Nov 19, 2020 | 2.040 | 2.050 | 1.960 | 2.000 | 208,656 | -0.04(-1.96%) |
Nov 18, 2020 | 2.120 | 2.180 | 2.020 | 2.040 | 266,735 | -0.08(-3.77%) |
Nov 17, 2020 | 2.080 | 2.170 | 2.050 | 2.120 | 192,500 | +0.05(+2.42%) |
Nov 16, 2020 | 2.090 | 2.150 | 2.030 | 2.070 | 180,557 | +0.02(+0.98%) |
Nov 13, 2020 | 2.100 | 2.120 | 1.980 | 2.050 | 404,500 | -0.05(-2.38%) |
Nov 12, 2020 | 2.190 | 2.190 | 2.060 | 2.100 | 263,954 | -0.13(-5.83%) |
Nov 11, 2020 | 2.110 | 2.230 | 2.080 | 2.230 | 269,597 | +0.12(+5.69%) |
Nov 10, 2020 | 2.160 | 2.230 | 1.940 | 2.110 | 561,935 | +0.07(+3.43%) |
Nov 09, 2020 | 2.240 | 2.290 | 1.970 | 2.040 | 798,186 | -0.34(-14.29%) |
Nov 06, 2020 | 2.260 | 2.380 | 2.200 | 2.380 | 279,200 | +0.07(+3.03%) |
Nov 05, 2020 | 2.390 | 2.450 | 2.260 | 2.310 | 572,856 | -0.16(-6.48%) |
Nov 04, 2020 | 2.090 | 2.550 | 2.040 | 2.470 | 2,319,598 | +0.38(+18.18%) |
Nov 03, 2020 | 2.050 | 2.090 | 1.940 | 2.090 | 161,327 | +0.02(+0.97%) |
Nov 02, 2020 | 2.130 | 2.130 | 1.960 | 2.070 | 199,636 | +0.08(+4.02%) |
Oct 30, 2020 | 2.060 | 2.140 | 1.940 | 1.990 | 597,700 | -0.15(-7.01%) |
Oct 29, 2020 | 1.920 | 2.240 | 1.900 | 2.140 | 528,674 | +0.23(+12.04%) |
Oct 28, 2020 | 2.050 | 2.050 | 1.870 | 1.910 | 660,546 | -0.17(-8.17%) |
Oct 27, 2020 | 2.080 | 2.160 | 2.030 | 2.080 | 150,547 | -0.03(-1.42%) |
Oct 26, 2020 | 2.220 | 2.250 | 2.030 | 2.110 | 172,838 | -0.12(-5.38%) |
Oct 23, 2020 | 2.210 | 2.260 | 2.130 | 2.230 | 70,500 | +0.01(+0.45%) |
Oct 22, 2020 | 2.050 | 2.300 | 1.930 | 2.220 | 549,132 | +0.16(+7.77%) |
Oct 21, 2020 | 2.180 | 2.190 | 1.970 | 2.060 | 529,357 | -0.12(-5.50%) |
Oct 20, 2020 | 2.270 | 2.310 | 2.120 | 2.180 | 323,051 | -0.10(-4.39%) |
Oct 19, 2020 | 2.370 | 2.410 | 2.210 | 2.280 | 169,275 | -0.09(-3.80%) |
Oct 16, 2020 | 2.330 | 2.390 | 2.284 | 2.370 | 132,400 | +0.01(+0.42%) |
Oct 15, 2020 | 2.290 | 2.390 | 2.260 | 2.360 | 92,472 | +0.01(+0.43%) |
Oct 14, 2020 | 2.460 | 2.460 | 2.320 | 2.350 | 102,251 | -0.12(-4.86%) |
Oct 13, 2020 | 2.230 | 2.490 | 2.230 | 2.470 | 507,197 | +0.19(+8.33%) |
Oct 12, 2020 | 2.290 | 2.300 | 2.210 | 2.280 | 158,711 | -0.05(-2.15%) |
Oct 09, 2020 | 2.290 | 2.360 | 2.249 | 2.330 | 148,500 | +0.01(+0.43%) |
Oct 08, 2020 | 2.400 | 2.410 | 2.290 | 2.320 | 154,704 | -0.07(-2.93%) |
Oct 07, 2020 | 2.400 | 2.460 | 2.330 | 2.390 | 140,946 | -0.01(-0.42%) |
Oct 06, 2020 | 2.240 | 2.490 | 2.200 | 2.400 | 369,111 | +0.15(+6.67%) |
Oct 05, 2020 | 2.180 | 2.310 | 2.150 | 2.250 | 304,938 | +0.06(+2.74%) |
Oct 02, 2020 | 2.170 | 2.231 | 2.120 | 2.190 | 270,400 | -0.05(-2.23%) |
Oct 01, 2020 | 2.330 | 2.440 | 2.150 | 2.240 | 390,148 | -0.09(-3.86%) |
Sep 30, 2020 | 2.320 | 2.435 | 2.290 | 2.330 | 373,618 | +0.00(+0.00%) |
Sep 29, 2020 | 2.320 | 2.410 | 2.280 | 2.330 | 228,022 | -0.03(-1.27%) |
Sep 28, 2020 | 2.400 | 2.440 | 2.270 | 2.360 | 292,195 | +0.02(+0.85%) |
Sep 25, 2020 | 2.230 | 2.540 | 2.230 | 2.340 | 388,500 | +0.10(+4.46%) |
Sep 24, 2020 | 2.340 | 2.350 | 2.180 | 2.240 | 291,602 | -0.14(-5.88%) |
Sep 23, 2020 | 2.680 | 2.680 | 2.350 | 2.380 | 281,937 | -0.29(-10.86%) |
Sep 22, 2020 | 2.770 | 2.780 | 2.610 | 2.670 | 135,238 | -0.07(-2.55%) |
Sep 21, 2020 | 2.820 | 2.820 | 2.570 | 2.740 | 471,500 | -0.09(-3.18%) |
Sep 18, 2020 | 2.530 | 2.850 | 2.450 | 2.830 | 1,198,300 | +0.28(+10.98%) |
Sep 17, 2020 | 2.520 | 2.610 | 2.400 | 2.550 | 274,726 | +0.00(+0.00%) |
Sep 16, 2020 | 2.500 | 2.650 | 2.480 | 2.550 | 613,765 | +0.04(+1.59%) |
Sep 15, 2020 | 2.340 | 2.540 | 2.330 | 2.510 | 630,914 | +0.19(+8.19%) |
Sep 14, 2020 | 2.160 | 2.350 | 2.160 | 2.320 | 549,640 | +0.16(+7.41%) |
Sep 11, 2020 | 2.200 | 2.220 | 2.100 | 2.160 | 170,000 | -0.01(-0.46%) |
Sep 10, 2020 | 2.170 | 2.250 | 2.150 | 2.170 | 168,705 | -0.01(-0.46%) |
Sep 09, 2020 | 2.160 | 2.230 | 2.160 | 2.180 | 150,125 | +0.02(+0.93%) |
Sep 08, 2020 | 2.200 | 2.290 | 2.060 | 2.160 | 321,383 | -0.14(-6.09%) |
Sep 04, 2020 | 2.090 | 2.340 | 1.840 | 2.300 | 892,200 | +0.21(+10.05%) |
Sep 03, 2020 | 2.160 | 2.220 | 2.040 | 2.090 | 449,049 | -0.12(-5.43%) |
Sep 02, 2020 | 2.330 | 2.360 | 2.090 | 2.210 | 1,060,594 | -0.13(-5.56%) |
Sep 01, 2020 | 2.370 | 2.430 | 2.300 | 2.340 | 338,075 | -0.09(-3.70%) |
Aug 31, 2020 | 2.420 | 2.430 | 2.280 | 2.430 | 382,437 | +0.00(+0.00%) |
Aug 28, 2020 | 2.440 | 2.480 | 2.290 | 2.430 | 294,200 | +0.06(+2.53%) |
Aug 27, 2020 | 2.720 | 2.730 | 2.320 | 2.370 | 1,368,695 | -0.36(-13.19%) |
Aug 26, 2020 | 2.700 | 2.820 | 2.700 | 2.730 | 450,895 | -0.01(-0.36%) |
Aug 25, 2020 | 2.730 | 2.780 | 2.630 | 2.740 | 608,109 | -0.03(-1.08%) |
Aug 24, 2020 | 2.920 | 2.930 | 2.690 | 2.770 | 1,290,697 | -0.18(-6.10%) |
Aug 21, 2020 | 3.000 | 3.260 | 2.820 | 2.950 | 3,872,400 | +0.03(+1.03%) |
Aug 20, 2020 | 2.920 | 2.970 | 2.860 | 2.920 | 335,537 | -0.03(-1.02%) |
Aug 19, 2020 | 2.960 | 3.050 | 2.900 | 2.950 | 633,553 | -0.01(-0.34%) |
Aug 18, 2020 | 2.880 | 2.990 | 2.830 | 2.960 | 932,757 | +0.14(+4.96%) |
Aug 17, 2020 | 2.770 | 2.940 | 2.720 | 2.820 | 947,486 | +0.03(+1.08%) |
Aug 14, 2020 | 2.930 | 2.960 | 2.690 | 2.790 | 1,352,900 | -0.15(-5.10%) |
Aug 13, 2020 | 3.000 | 3.000 | 2.790 | 2.940 | 1,374,941 | +0.00(+0.00%) |
Aug 12, 2020 | 3.000 | 3.000 | 2.900 | 2.940 | 1,173,351 | -0.06(-2.00%) |
Aug 11, 2020 | 3.050 | 3.110 | 2.900 | 3.000 | 5,779,192 | -0.92(-23.47%) |
Aug 10, 2020 | 3.940 | 4.060 | 3.730 | 3.920 | 1,524,829 | -0.00(-0.13%) |
Aug 07, 2020 | 3.900 | 4.320 | 3.850 | 3.925 | 1,056,300 | +0.06(+1.68%) |
Aug 06, 2020 | 4.310 | 4.390 | 3.850 | 3.860 | 1,153,048 | -0.49(-11.26%) |
Aug 05, 2020 | 4.780 | 4.940 | 4.280 | 4.350 | 1,240,017 | -0.32(-6.85%) |
Aug 04, 2020 | 4.450 | 4.980 | 4.160 | 4.670 | 1,854,639 | +0.37(+8.60%) |
Aug 03, 2020 | 3.880 | 4.400 | 3.610 | 4.300 | 1,528,472 | +0.64(+17.49%) |
Jul 31, 2020 | 3.920 | 3.940 | 3.620 | 3.660 | 447,500 | -0.19(-4.94%) |
Jul 30, 2020 | 3.570 | 3.900 | 3.490 | 3.850 | 1,152,803 | +0.26(+7.24%) |
Jul 29, 2020 | 3.700 | 3.730 | 3.460 | 3.590 | 710,750 | -0.08(-2.18%) |
Jul 28, 2020 | 3.960 | 4.000 | 3.510 | 3.670 | 783,596 | -0.22(-5.66%) |
Jul 27, 2020 | 4.210 | 4.490 | 3.610 | 3.890 | 5,452,306 | +0.31(+8.66%) |
Jul 24, 2020 | 3.880 | 3.880 | 3.450 | 3.580 | 303,800 | -0.23(-6.04%) |
Jul 23, 2020 | 3.550 | 3.980 | 3.340 | 3.810 | 856,763 | +0.01(+0.26%) |
Jul 22, 2020 | 3.840 | 3.900 | 3.610 | 3.800 | 854,378 | +0.18(+4.97%) |
Jul 21, 2020 | 4.250 | 4.550 | 3.320 | 3.620 | 2,514,558 | -0.57(-13.60%) |
Jul 20, 2020 | 3.540 | 4.370 | 3.440 | 4.190 | 5,149,038 | +1.18(+39.20%) |
Jul 17, 2020 | 2.580 | 3.360 | 2.561 | 3.010 | 3,047,700 | +0.51(+20.40%) |
Jul 16, 2020 | 2.510 | 2.590 | 2.330 | 2.500 | 1,173,473 | -0.22(-8.09%) |
Jul 15, 2020 | 2.140 | 2.880 | 2.110 | 2.720 | 3,437,276 | +0.68(+33.33%) |
Jul 14, 2020 | 1.950 | 2.100 | 1.820 | 2.040 | 2,058,827 | +0.17(+9.09%) |
Jul 13, 2020 | 2.050 | 2.050 | 1.850 | 1.870 | 789,757 | -0.15(-7.43%) |
Jul 10, 2020 | 1.970 | 2.090 | 1.910 | 2.020 | 357,800 | +0.03(+1.51%) |
Jul 09, 2020 | 2.010 | 2.150 | 1.940 | 1.990 | 857,960 | +0.09(+4.74%) |
Jul 08, 2020 | 1.870 | 2.050 | 1.800 | 1.900 | 1,181,495 | -0.10(-5.00%) |
Jul 07, 2020 | 1.720 | 2.500 | 1.720 | 2.000 | 8,145,863 | +0.29(+16.96%) |
Jul 06, 2020 | 1.640 | 1.740 | 1.620 | 1.710 | 489,883 | +0.04(+2.40%) |
Jul 02, 2020 | 1.780 | 1.780 | 1.640 | 1.670 | 590,400 | -0.05(-2.91%) |
Jul 01, 2020 | 1.850 | 1.890 | 1.640 | 1.720 | 1,147,037 | -0.29(-14.43%) |
Jun 30, 2020 | 2.140 | 2.240 | 1.740 | 2.010 | 4,026,032 | -0.59(-22.69%) |
Jun 29, 2020 | 1.890 | 3.150 | 1.880 | 2.600 | 36,774,528 | +0.98(+60.49%) |
Jun 26, 2020 | 1.410 | 1.870 | 1.400 | 1.620 | 2,737,300 | +0.24(+17.39%) |
Jun 25, 2020 | 1.340 | 1.400 | 1.300 | 1.380 | 150,325 | +0.03(+2.22%) |
Jun 24, 2020 | 1.440 | 1.440 | 1.310 | 1.350 | 198,961 | -0.10(-6.90%) |
Jun 23, 2020 | 1.440 | 1.490 | 1.350 | 1.450 | 366,735 | +0.07(+5.07%) |
Jun 22, 2020 | 1.490 | 1.500 | 1.330 | 1.380 | 224,391 | -0.07(-4.83%) |
Jun 19, 2020 | 1.430 | 1.450 | 1.380 | 1.450 | 183,100 | +0.02(+1.40%) |
Jun 18, 2020 | 1.440 | 1.460 | 1.380 | 1.430 | 338,077 | -0.01(-0.69%) |
Jun 17, 2020 | 1.550 | 1.590 | 1.380 | 1.440 | 934,203 | +0.06(+4.35%) |
Jun 16, 2020 | 1.420 | 1.550 | 1.340 | 1.380 | 754,334 | +0.08(+6.15%) |
Jun 15, 2020 | 1.250 | 1.350 | 1.210 | 1.300 | 250,408 | +0.04(+2.77%) |
Jun 12, 2020 | 1.320 | 1.320 | 1.220 | 1.265 | 231,400 | +0.07(+6.30%) |
Jun 11, 2020 | 1.330 | 1.390 | 1.120 | 1.190 | 642,999 | -0.24(-16.78%) |
Jun 10, 2020 | 1.530 | 1.550 | 1.350 | 1.430 | 500,532 | -0.11(-7.14%) |
Jun 09, 2020 | 1.450 | 1.680 | 1.370 | 1.540 | 1,062,793 | +0.05(+3.36%) |
Jun 08, 2020 | 1.370 | 1.500 | 1.330 | 1.490 | 615,051 | +0.15(+11.19%) |
Jun 05, 2020 | 1.450 | 1.490 | 1.310 | 1.340 | 656,700 | -0.06(-4.29%) |
Jun 04, 2020 | 1.360 | 1.610 | 1.330 | 1.400 | 1,161,822 | +0.02(+1.45%) |
Jun 03, 2020 | 1.330 | 1.410 | 1.300 | 1.380 | 1,097,986 | +0.09(+6.98%) |
Jun 02, 2020 | 1.280 | 1.320 | 1.250 | 1.290 | 471,720 | +0.07(+5.74%) |
Jun 01, 2020 | 1.290 | 1.350 | 1.210 | 1.220 | 577,266 | -0.09(-6.87%) |
May 29, 2020 | 1.230 | 1.380 | 1.180 | 1.310 | 1,207,500 | +0.06(+4.80%) |
May 28, 2020 | 1.250 | 1.360 | 1.200 | 1.250 | 909,685 | +0.03(+2.46%) |
May 27, 2020 | 1.260 | 1.260 | 1.120 | 1.220 | 606,308 | +0.05(+4.27%) |
May 26, 2020 | 1.230 | 1.340 | 1.160 | 1.170 | 886,697 | -0.01(-0.85%) |
May 22, 2020 | 1.140 | 1.220 | 1.100 | 1.180 | 753,500 | -0.04(-3.28%) |
May 21, 2020 | 1.110 | 1.300 | 1.070 | 1.220 | 6,478,937 | +0.18(+17.31%) |
May 20, 2020 | 0.9300 | 1.100 | 0.9000 | 1.040 | 1,240,785 | +0.11(+11.85%) |
May 19, 2020 | 0.8910 | 0.9440 | 0.8861 | 0.9298 | 169,302 | +0.04(+4.28%) |
May 18, 2020 | 0.9420 | 0.9420 | 0.8800 | 0.8916 | 171,083 | +0.01(+1.32%) |
May 15, 2020 | 0.8900 | 0.8998 | 0.8415 | 0.8800 | 78,800 | -0.01(-0.80%) |
May 14, 2020 | 0.9166 | 0.9299 | 0.8400 | 0.8871 | 83,511 | +0.02(+1.97%) |
May 13, 2020 | 0.9100 | 0.9200 | 0.8200 | 0.8700 | 231,020 | -0.04(-4.23%) |
May 12, 2020 | 0.9400 | 0.9600 | 0.8812 | 0.9084 | 189,815 | -0.03(-3.36%) |
May 11, 2020 | 0.9100 | 0.9400 | 0.8800 | 0.9400 | 238,399 | +0.08(+9.06%) |
May 08, 2020 | 0.8900 | 0.9000 | 0.8345 | 0.8619 | 154,400 | -0.01(-0.92%) |
May 07, 2020 | 0.8500 | 0.8700 | 0.8100 | 0.8699 | 191,751 | +0.04(+5.11%) |
May 06, 2020 | 0.8890 | 0.9000 | 0.8276 | 0.8276 | 182,423 | -0.03(-3.77%) |
May 05, 2020 | 0.8900 | 0.9200 | 0.8600 | 0.8600 | 180,578 | -0.02(-2.27%) |
May 04, 2020 | 0.9000 | 0.9200 | 0.8400 | 0.8800 | 199,949 | -0.03(-3.30%) |
May 01, 2020 | 0.9500 | 0.9500 | 0.8699 | 0.9100 | 262,200 | -0.04(-4.21%) |
Apr 30, 2020 | 0.9700 | 0.9900 | 0.9200 | 0.9500 | 658,185 | +0.00(+0.00%) |
Apr 29, 2020 | 0.9741 | 1.010 | 0.9410 | 0.9500 | 570,122 | -0.02(-2.06%) |
Apr 28, 2020 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 146,587 | +0.02(+2.30%) |
Apr 27, 2020 | 0.9500 | 0.9899 | 0.9300 | 0.9482 | 398,013 | -0.00(-0.19%) |
Apr 24, 2020 | 0.9700 | 1.040 | 0.9100 | 0.9500 | 412,300 | +0.01(+1.06%) |
Apr 23, 2020 | 0.9000 | 0.9600 | 0.8800 | 0.9400 | 441,515 | +0.03(+3.30%) |
Apr 22, 2020 | 0.9700 | 0.9700 | 0.8800 | 0.9100 | 540,057 | -0.03(-2.90%) |
Apr 21, 2020 | 0.9700 | 0.9799 | 0.9000 | 0.9372 | 441,107 | -0.01(-1.35%) |
Apr 20, 2020 | 0.9900 | 0.9900 | 0.9250 | 0.9500 | 413,176 | -0.04(-4.48%) |
Apr 17, 2020 | 1.020 | 1.030 | 0.8900 | 0.9946 | 1,326,300 | -0.11(-9.58%) |
Apr 16, 2020 | 1.010 | 1.620 | 1.010 | 1.100 | 20,153,670 | +0.27(+32.53%) |
Apr 15, 2020 | 0.8400 | 0.8600 | 0.7100 | 0.8300 | 300,628 | -0.01(-0.69%) |
Apr 14, 2020 | 0.7902 | 0.8900 | 0.7600 | 0.8358 | 461,480 | +0.09(+11.44%) |
Apr 13, 2020 | 0.7350 | 0.8002 | 0.6640 | 0.7500 | 179,937 | +0.03(+4.17%) |
Apr 09, 2020 | 0.7200 | 0.7400 | 0.6800 | 0.7200 | 109,800 | +0.00(+0.00%) |
Apr 08, 2020 | 0.7400 | 0.7500 | 0.6750 | 0.7200 | 111,754 | -0.01(-1.26%) |
Apr 07, 2020 | 0.7300 | 0.7900 | 0.7000 | 0.7292 | 364,996 | +0.01(+1.28%) |
Apr 06, 2020 | 0.6549 | 0.7400 | 0.6210 | 0.7200 | 475,321 | +0.05(+7.21%) |
Apr 03, 2020 | 0.7000 | 0.7000 | 0.6200 | 0.6716 | 93,000 | +0.02(+3.43%) |
Apr 02, 2020 | 0.6400 | 0.7225 | 0.6153 | 0.6493 | 89,836 | -0.03(-3.76%) |
Apr 01, 2020 | 0.7050 | 0.7113 | 0.6450 | 0.6747 | 118,157 | -0.05(-7.39%) |
Mar 31, 2020 | 0.7591 | 0.8000 | 0.6633 | 0.7285 | 209,157 | -0.02(-2.87%) |
Mar 30, 2020 | 0.7700 | 0.8100 | 0.7000 | 0.7500 | 171,384 | +0.01(+1.37%) |
Mar 27, 2020 | 0.7399 | 0.7399 | 0.6600 | 0.7399 | 149,100 | +0.01(+0.96%) |
Mar 26, 2020 | 0.7351 | 0.7634 | 0.6801 | 0.7329 | 174,728 | +0.03(+4.70%) |
Mar 25, 2020 | 0.6900 | 0.7400 | 0.6800 | 0.7000 | 186,185 | +0.02(+3.70%) |
Mar 24, 2020 | 0.6900 | 0.7201 | 0.6250 | 0.6750 | 209,851 | -0.02(-3.57%) |
Mar 23, 2020 | 0.6900 | 0.7780 | 0.6200 | 0.7000 | 82,903 | +0.03(+4.48%) |
Mar 20, 2020 | 0.7055 | 0.7580 | 0.6600 | 0.6700 | 101,500 | -0.07(-9.46%) |
Mar 19, 2020 | 0.7400 | 0.8400 | 0.6513 | 0.7400 | 71,170 | +0.04(+5.71%) |
Mar 18, 2020 | 0.8000 | 0.8000 | 0.6300 | 0.7000 | 99,049 | -0.08(-10.26%) |
Mar 17, 2020 | 0.8504 | 0.9999 | 0.7415 | 0.7800 | 64,898 | -0.08(-9.06%) |
Mar 16, 2020 | 0.8900 | 0.8900 | 0.6967 | 0.8577 | 89,155 | -0.03(-3.63%) |
Mar 13, 2020 | 0.9150 | 1.000 | 0.8201 | 0.8900 | 118,300 | -0.04(-3.78%) |
Mar 12, 2020 | 0.8369 | 0.9500 | 0.7500 | 0.9250 | 57,392 | +0.00(+0.53%) |
Mar 11, 2020 | 1.000 | 1.150 | 0.9138 | 0.9201 | 86,590 | -0.04(-4.17%) |
Mar 10, 2020 | 1.150 | 1.150 | 0.9550 | 0.9601 | 75,911 | -0.07(-6.79%) |
Mar 09, 2020 | 1.190 | 1.190 | 0.8000 | 1.030 | 224,213 | -0.17(-14.17%) |
Mar 06, 2020 | 1.340 | 1.340 | 1.170 | 1.200 | 117,900 | -0.08(-6.25%) |
Mar 05, 2020 | 1.330 | 1.380 | 1.270 | 1.280 | 97,384 | -0.02(-1.54%) |
Mar 04, 2020 | 1.300 | 1.330 | 1.270 | 1.300 | 103,225 | +0.01(+0.78%) |
Mar 03, 2020 | 1.240 | 1.340 | 1.230 | 1.290 | 78,407 | +0.08(+6.61%) |