Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.307 | 2.327 | 1.975 | 2.073 | 306,874 | -0.24(-10.55%) |
Apr 29, 2021 | 2.268 | 2.336 | 2.258 | 2.317 | 197,776 | +0.05(+2.16%) |
Apr 28, 2021 | 2.209 | 2.297 | 2.151 | 2.268 | 64,477 | +0.10(+4.50%) |
Apr 27, 2021 | 2.239 | 2.346 | 2.131 | 2.170 | 166,390 | -0.09(-3.90%) |
Apr 26, 2021 | 2.258 | 2.395 | 2.219 | 2.258 | 93,452 | -0.02(-0.86%) |
Apr 23, 2021 | 2.336 | 2.405 | 2.278 | 2.278 | 78,662 | -0.08(-3.32%) |
Apr 22, 2021 | 2.424 | 2.444 | 2.239 | 2.356 | 234,477 | +0.18(+8.07%) |
Apr 21, 2021 | 2.180 | 2.395 | 2.121 | 2.180 | 238,774 | -0.02(-0.89%) |
Apr 20, 2021 | 2.141 | 2.239 | 2.092 | 2.200 | 124,803 | +0.06(+2.74%) |
Apr 19, 2021 | 2.190 | 2.209 | 2.073 | 2.141 | 129,900 | -0.03(-1.35%) |
Apr 16, 2021 | 2.170 | 2.258 | 2.112 | 2.170 | 238,339 | -0.03(-1.33%) |
Apr 15, 2021 | 2.151 | 2.288 | 2.121 | 2.200 | 297,722 | -0.03(-1.32%) |
Apr 14, 2021 | 2.141 | 2.258 | 2.102 | 2.229 | 202,663 | +0.07(+3.17%) |
Apr 13, 2021 | 2.229 | 2.239 | 2.112 | 2.160 | 292,334 | -0.09(-3.91%) |
Apr 12, 2021 | 2.376 | 2.424 | 2.200 | 2.248 | 200,993 | -0.16(-6.50%) |
Apr 09, 2021 | 2.405 | 2.444 | 2.356 | 2.405 | 59,636 | +0.05(+2.07%) |
Apr 08, 2021 | 2.542 | 2.600 | 2.356 | 2.356 | 113,009 | -0.19(-7.31%) |
Apr 07, 2021 | 2.591 | 2.688 | 2.542 | 2.542 | 306,778 | -0.03(-1.14%) |
Apr 06, 2021 | 2.385 | 2.591 | 2.385 | 2.571 | 318,825 | +0.20(+8.23%) |
Apr 05, 2021 | 2.278 | 2.424 | 2.268 | 2.376 | 184,984 | +0.03(+1.25%) |
Apr 01, 2021 | 2.415 | 2.493 | 2.307 | 2.346 | 136,047 | -0.07(-2.83%) |
Mar 31, 2021 | 2.376 | 2.581 | 2.366 | 2.415 | 181,614 | +0.06(+2.49%) |
Mar 30, 2021 | 2.327 | 2.424 | 2.327 | 2.356 | 116,557 | +0.03(+1.26%) |
Mar 29, 2021 | 2.376 | 2.532 | 2.317 | 2.327 | 174,291 | -0.05(-2.06%) |
Mar 26, 2021 | 2.385 | 2.542 | 2.349 | 2.376 | 95,847 | +0.00(+0.00%) |
Mar 25, 2021 | 2.434 | 2.532 | 2.307 | 2.376 | 331,585 | -0.08(-3.19%) |
Mar 24, 2021 | 2.493 | 2.630 | 2.444 | 2.454 | 214,971 | -0.06(-2.33%) |
Mar 23, 2021 | 2.855 | 2.894 | 2.493 | 2.512 | 719,064 | -0.39(-13.47%) |
Mar 22, 2021 | 3.158 | 3.158 | 2.820 | 2.903 | 321,329 | -0.02(-0.67%) |
Mar 19, 2021 | 2.923 | 3.167 | 2.845 | 2.923 | 1,502,254 | +0.05(+1.70%) |
Mar 18, 2021 | 2.982 | 3.343 | 2.806 | 2.874 | 869,023 | -0.11(-3.61%) |
Mar 17, 2021 | 2.718 | 2.982 | 2.659 | 2.982 | 588,925 | +0.33(+12.55%) |
Mar 16, 2021 | 2.610 | 2.806 | 2.581 | 2.649 | 309,560 | +0.02(+0.74%) |
Mar 15, 2021 | 2.688 | 2.767 | 2.532 | 2.630 | 397,946 | -0.06(-2.18%) |
Mar 12, 2021 | 2.786 | 2.825 | 2.600 | 2.688 | 335,414 | -0.04(-1.43%) |
Mar 11, 2021 | 2.845 | 2.913 | 2.688 | 2.728 | 530,364 | -0.14(-4.78%) |
Mar 10, 2021 | 2.415 | 2.884 | 2.405 | 2.864 | 843,895 | +0.45(+18.62%) |
Mar 09, 2021 | 2.258 | 2.434 | 2.242 | 2.415 | 209,552 | +0.12(+5.11%) |
Mar 08, 2021 | 2.336 | 2.376 | 2.234 | 2.297 | 132,942 | -0.01(-0.42%) |
Mar 05, 2021 | 2.400 | 2.428 | 2.200 | 2.307 | 221,052 | +0.00(+0.00%) |
Mar 04, 2021 | 2.248 | 2.444 | 2.239 | 2.307 | 242,833 | +0.00(+0.00%) |
Mar 03, 2021 | 2.248 | 2.385 | 2.248 | 2.307 | 147,478 | +0.05(+2.16%) |
Mar 02, 2021 | 2.258 | 2.327 | 2.200 | 2.258 | 212,253 | -0.01(-0.43%) |
Mar 01, 2021 | 2.376 | 2.405 | 2.248 | 2.268 | 264,203 | -0.09(-3.73%) |
Feb 26, 2021 | 2.395 | 2.415 | 2.239 | 2.356 | 284,779 | -0.03(-1.23%) |
Feb 25, 2021 | 2.258 | 2.385 | 2.160 | 2.385 | 434,282 | +0.16(+7.02%) |
Feb 24, 2021 | 2.209 | 2.327 | 2.160 | 2.229 | 180,750 | +0.10(+4.59%) |
Feb 23, 2021 | 2.248 | 2.341 | 1.740 | 2.131 | 693,209 | -0.29(-12.10%) |
Feb 22, 2021 | 2.317 | 2.542 | 2.317 | 2.424 | 644,239 | +0.11(+4.64%) |
Feb 19, 2021 | 2.317 | 2.444 | 2.288 | 2.317 | 333,061 | +0.00(+0.00%) |
Feb 18, 2021 | 2.561 | 2.591 | 2.307 | 2.317 | 409,903 | -0.27(-10.57%) |
Feb 17, 2021 | 2.688 | 2.718 | 2.444 | 2.591 | 464,887 | -0.07(-2.57%) |
Feb 16, 2021 | 2.581 | 2.718 | 2.454 | 2.659 | 440,791 | +0.22(+9.24%) |
Feb 12, 2021 | 2.258 | 2.591 | 2.258 | 2.434 | 362,521 | +0.05(+2.05%) |
Feb 11, 2021 | 2.288 | 2.444 | 2.268 | 2.385 | 276,284 | +0.07(+2.95%) |
Feb 10, 2021 | 2.415 | 2.600 | 2.209 | 2.317 | 645,039 | -0.20(-7.78%) |
Feb 09, 2021 | 2.405 | 2.688 | 2.307 | 2.512 | 1,124,464 | +0.22(+9.83%) |
Feb 08, 2021 | 1.867 | 2.297 | 1.857 | 2.288 | 924,334 | +0.43(+23.16%) |
Feb 05, 2021 | 1.897 | 1.926 | 1.818 | 1.857 | 369,681 | +0.03(+1.60%) |
Feb 04, 2021 | 1.711 | 1.877 | 1.711 | 1.828 | 307,650 | +0.12(+7.16%) |
Feb 03, 2021 | 1.716 | 1.755 | 1.667 | 1.706 | 269,086 | +0.05(+2.94%) |
Feb 02, 2021 | 1.735 | 1.774 | 1.657 | 1.657 | 141,855 | -0.05(-2.86%) |
Feb 01, 2021 | 1.647 | 1.725 | 1.638 | 1.706 | 81,259 | +0.04(+2.34%) |
Jan 29, 2021 | 1.702 | 1.734 | 1.599 | 1.667 | 163,520 | -0.02(-1.16%) |
Jan 28, 2021 | 1.774 | 1.794 | 1.608 | 1.686 | 400,520 | -0.06(-3.35%) |
Jan 27, 2021 | 1.862 | 1.891 | 1.706 | 1.745 | 194,732 | -0.15(-7.73%) |
Jan 26, 2021 | 1.764 | 1.940 | 1.764 | 1.891 | 395,425 | +0.11(+6.01%) |
Jan 25, 2021 | 1.774 | 1.794 | 1.686 | 1.784 | 185,010 | +0.01(+0.55%) |
Jan 22, 2021 | 1.813 | 1.833 | 1.725 | 1.774 | 143,003 | -0.06(-3.19%) |
Jan 21, 2021 | 1.901 | 1.901 | 1.770 | 1.833 | 198,860 | -0.05(-2.59%) |
Jan 20, 2021 | 1.950 | 1.950 | 1.784 | 1.881 | 201,098 | -0.05(-2.53%) |
Jan 19, 2021 | 1.852 | 1.950 | 1.794 | 1.930 | 217,591 | +0.12(+6.45%) |
Jan 15, 2021 | 1.823 | 1.867 | 1.755 | 1.813 | 188,755 | +0.00(+0.00%) |
Jan 14, 2021 | 1.725 | 1.852 | 1.725 | 1.813 | 330,054 | +0.08(+4.49%) |
Jan 13, 2021 | 1.638 | 1.872 | 1.608 | 1.735 | 756,999 | +0.13(+7.88%) |
Jan 12, 2021 | 1.511 | 1.608 | 1.511 | 1.608 | 289,557 | +0.10(+6.45%) |
Jan 11, 2021 | 1.521 | 1.540 | 1.501 | 1.511 | 103,010 | -0.04(-2.52%) |
Jan 08, 2021 | 1.530 | 1.569 | 1.482 | 1.550 | 171,316 | -0.03(-1.85%) |
Jan 07, 2021 | 1.530 | 1.579 | 1.530 | 1.579 | 114,713 | +0.02(+1.25%) |
Jan 06, 2021 | 1.579 | 1.608 | 1.511 | 1.560 | 205,116 | -0.02(-1.23%) |
Jan 05, 2021 | 1.413 | 1.579 | 1.404 | 1.579 | 316,326 | +0.17(+11.72%) |
Jan 04, 2021 | 1.394 | 1.491 | 1.394 | 1.413 | 271,150 | +0.02(+1.40%) |
Dec 31, 2020 | 1.394 | 1.394 | 1.394 | 408,902 | +0.01(+0.70%) | |
Dec 30, 2020 | 1.413 | 1.452 | 1.374 | 1.384 | 408,902 | -0.04(-2.74%) |
Dec 29, 2020 | 1.491 | 1.530 | 1.413 | 1.423 | 321,780 | -0.08(-5.20%) |
Dec 28, 2020 | 1.599 | 1.651 | 1.482 | 1.501 | 207,086 | -0.08(-4.94%) |
Dec 24, 2020 | 1.569 | 1.633 | 1.569 | 1.579 | 65,859 | -0.02(-1.22%) |
Dec 23, 2020 | 1.657 | 1.657 | 1.584 | 1.599 | 277,675 | +0.01(+0.61%) |
Dec 22, 2020 | 1.540 | 1.599 | 1.530 | 1.589 | 735,621 | +0.06(+3.82%) |
Dec 21, 2020 | 1.628 | 1.628 | 1.503 | 1.530 | 153,836 | -0.08(-4.85%) |
Dec 18, 2020 | 1.638 | 1.657 | 1.599 | 1.608 | 107,201 | -0.04(-2.37%) |
Dec 17, 2020 | 1.657 | 1.686 | 1.608 | 1.647 | 131,858 | -0.02(-1.17%) |
Dec 16, 2020 | 1.725 | 1.725 | 1.608 | 1.667 | 161,439 | -0.02(-1.16%) |
Dec 15, 2020 | 1.745 | 1.774 | 1.628 | 1.686 | 254,994 | -0.07(-3.89%) |
Dec 14, 2020 | 1.794 | 1.813 | 1.725 | 1.755 | 166,206 | +0.02(+1.12%) |
Dec 11, 2020 | 1.774 | 1.852 | 1.735 | 1.735 | 162,289 | -0.09(-4.81%) |
Dec 10, 2020 | 1.784 | 1.862 | 1.716 | 1.823 | 300,140 | +0.10(+5.65%) |
Dec 09, 2020 | 1.803 | 1.875 | 1.714 | 1.725 | 200,979 | -0.09(-4.84%) |
Dec 08, 2020 | 1.920 | 1.959 | 1.803 | 1.813 | 336,980 | -0.12(-6.06%) |
Dec 07, 2020 | 1.998 | 2.096 | 1.901 | 1.930 | 235,205 | -0.00(-0.25%) |
Dec 04, 2020 | 1.725 | 2.013 | 1.725 | 1.935 | 723,837 | +0.25(+14.74%) |
Dec 03, 2020 | 1.599 | 1.706 | 1.589 | 1.686 | 115,725 | +0.11(+6.79%) |
Dec 02, 2020 | 1.540 | 1.608 | 1.521 | 1.579 | 111,070 | +0.04(+2.53%) |
Dec 01, 2020 | 1.560 | 1.686 | 1.521 | 1.540 | 182,035 | -0.04(-2.47%) |
Nov 30, 2020 | 1.677 | 1.735 | 1.540 | 1.579 | 136,978 | -0.12(-6.90%) |
Nov 27, 2020 | 1.725 | 1.755 | 1.657 | 1.696 | 44,316 | -0.04(-2.25%) |
Nov 25, 2020 | 1.716 | 1.748 | 1.677 | 1.735 | 128,128 | +0.01(+0.57%) |
Nov 24, 2020 | 1.618 | 1.794 | 1.608 | 1.725 | 394,288 | +0.15(+9.26%) |
Nov 23, 2020 | 1.550 | 1.618 | 1.550 | 1.579 | 191,700 | +0.00(+0.00%) |
Nov 20, 2020 | 1.618 | 1.636 | 1.560 | 1.579 | 61,243 | -0.04(-2.41%) |
Nov 19, 2020 | 1.618 | 1.657 | 1.540 | 1.618 | 96,361 | -0.01(-0.60%) |
Nov 18, 2020 | 1.501 | 1.629 | 1.472 | 1.628 | 288,559 | +0.13(+8.44%) |
Nov 17, 2020 | 1.423 | 1.511 | 1.413 | 1.501 | 198,571 | +0.07(+4.76%) |
Nov 16, 2020 | 1.452 | 1.511 | 1.423 | 1.433 | 204,022 | +0.06(+4.26%) |
Nov 13, 2020 | 1.443 | 1.462 | 1.374 | 1.374 | 165,571 | -0.06(-4.08%) |
Nov 12, 2020 | 1.423 | 1.453 | 1.413 | 1.433 | 70,476 | +0.01(+0.69%) |
Nov 11, 2020 | 1.433 | 1.462 | 1.413 | 1.423 | 73,693 | -0.03(-2.01%) |
Nov 10, 2020 | 1.452 | 1.500 | 1.413 | 1.452 | 104,642 | -0.02(-1.32%) |
Nov 09, 2020 | 1.501 | 1.521 | 1.413 | 1.472 | 188,910 | +0.10(+7.09%) |
Nov 06, 2020 | 1.452 | 1.472 | 1.365 | 1.374 | 152,748 | -0.07(-4.73%) |
Nov 05, 2020 | 1.462 | 1.511 | 1.433 | 1.443 | 52,755 | +0.02(+1.72%) |
Nov 04, 2020 | 1.418 | 1.506 | 1.360 | 1.418 | 141,082 | -0.02(-1.35%) |
Nov 03, 2020 | 1.379 | 1.467 | 1.360 | 1.438 | 110,701 | +0.09(+6.47%) |
Nov 02, 2020 | 1.370 | 1.457 | 1.350 | 1.350 | 83,461 | -0.01(-0.71%) |
Oct 30, 2020 | 1.418 | 1.428 | 1.345 | 1.360 | 67,218 | -0.07(-4.76%) |
Oct 29, 2020 | 1.535 | 1.535 | 1.399 | 1.428 | 94,077 | -0.06(-3.92%) |
Oct 28, 2020 | 1.564 | 1.603 | 1.467 | 1.486 | 55,287 | -0.08(-4.97%) |
Oct 27, 2020 | 1.603 | 1.642 | 1.506 | 1.564 | 42,326 | -0.02(-1.23%) |
Oct 26, 2020 | 1.719 | 1.719 | 1.554 | 1.583 | 138,103 | -0.08(-4.68%) |
Oct 23, 2020 | 1.593 | 1.729 | 1.525 | 1.661 | 244,578 | -0.01(-0.58%) |
Oct 22, 2020 | 1.467 | 1.768 | 1.467 | 1.671 | 237,244 | -0.09(-4.97%) |
Oct 21, 2020 | 1.797 | 1.797 | 1.709 | 1.758 | 182,480 | -0.02(-1.09%) |
Oct 20, 2020 | 1.788 | 1.807 | 1.700 | 1.778 | 289,616 | -0.02(-1.08%) |
Oct 19, 2020 | 1.651 | 1.797 | 1.603 | 1.797 | 207,941 | +0.08(+4.52%) |
Oct 16, 2020 | 1.642 | 1.719 | 1.599 | 1.719 | 165,214 | +0.07(+4.12%) |
Oct 15, 2020 | 1.535 | 1.651 | 1.457 | 1.651 | 184,378 | +0.03(+1.80%) |
Oct 14, 2020 | 1.651 | 1.681 | 1.506 | 1.622 | 196,649 | -0.01(-0.59%) |
Oct 13, 2020 | 1.467 | 1.690 | 1.379 | 1.632 | 452,592 | +0.11(+7.01%) |
Oct 12, 2020 | 1.341 | 1.545 | 1.331 | 1.525 | 375,060 | +0.19(+14.60%) |
Oct 09, 2020 | 1.321 | 1.710 | 1.273 | 1.331 | 2,329,881 | +0.01(+0.74%) |
Oct 08, 2020 | 1.205 | 1.341 | 1.205 | 1.321 | 199,344 | +0.09(+7.09%) |
Oct 07, 2020 | 1.224 | 1.253 | 1.185 | 1.234 | 80,942 | +0.00(+0.00%) |
Oct 06, 2020 | 1.243 | 1.311 | 1.234 | 1.234 | 109,278 | -0.02(-1.55%) |
Oct 05, 2020 | 1.253 | 1.311 | 1.234 | 1.253 | 92,107 | -0.05(-3.73%) |
Oct 02, 2020 | 1.001 | 1.360 | 1.001 | 1.302 | 645,931 | +0.18(+16.52%) |
Oct 01, 2020 | 1.137 | 1.195 | 1.107 | 1.117 | 133,241 | -0.02(-1.71%) |
Sep 30, 2020 | 1.243 | 1.253 | 1.137 | 1.137 | 110,108 | -0.06(-4.88%) |
Sep 29, 2020 | 1.166 | 1.282 | 1.156 | 1.195 | 247,648 | +0.04(+3.36%) |
Sep 28, 2020 | 1.166 | 1.214 | 1.137 | 1.156 | 278,530 | -0.02(-1.65%) |
Sep 25, 2020 | 1.185 | 1.263 | 1.166 | 1.175 | 140,509 | -0.00(-0.41%) |
Sep 24, 2020 | 1.195 | 1.263 | 1.117 | 1.180 | 195,845 | +0.01(+1.25%) |
Sep 23, 2020 | 1.243 | 1.311 | 1.166 | 1.166 | 199,242 | -0.08(-6.25%) |
Sep 22, 2020 | 1.205 | 1.253 | 1.195 | 1.243 | 138,613 | +0.01(+0.79%) |
Sep 21, 2020 | 1.195 | 1.302 | 1.185 | 1.234 | 232,117 | -0.02(-1.55%) |
Sep 18, 2020 | 1.311 | 1.350 | 1.107 | 1.253 | 2,064,509 | -0.01(-0.77%) |
Sep 17, 2020 | 1.243 | 1.282 | 1.224 | 1.263 | 185,712 | +0.02(+1.56%) |
Sep 16, 2020 | 1.263 | 1.292 | 1.214 | 1.243 | 438,137 | +0.03(+2.40%) |
Sep 15, 2020 | 1.282 | 1.331 | 1.214 | 1.214 | 330,979 | -0.11(-8.09%) |
Sep 14, 2020 | 1.311 | 1.331 | 1.234 | 1.321 | 306,457 | -0.05(-3.55%) |
Sep 11, 2020 | 1.389 | 1.389 | 1.214 | 1.370 | 453,644 | +0.04(+2.92%) |
Sep 10, 2020 | 1.331 | 1.388 | 1.292 | 1.331 | 191,046 | +0.02(+1.48%) |
Sep 09, 2020 | 1.399 | 1.399 | 1.311 | 1.311 | 153,428 | -0.05(-3.57%) |
Sep 08, 2020 | 1.311 | 1.409 | 1.273 | 1.360 | 204,005 | +0.05(+3.70%) |
Sep 04, 2020 | 1.321 | 1.370 | 1.311 | 1.311 | 173,140 | -0.02(-1.46%) |
Sep 03, 2020 | 1.360 | 1.413 | 1.321 | 1.331 | 119,316 | -0.02(-1.44%) |
Sep 02, 2020 | 1.370 | 1.438 | 1.341 | 1.350 | 176,631 | -0.05(-3.47%) |
Sep 01, 2020 | 1.486 | 1.486 | 1.360 | 1.399 | 120,175 | -0.07(-4.64%) |
Aug 31, 2020 | 1.467 | 1.542 | 1.428 | 1.467 | 200,864 | +0.01(+0.67%) |
Aug 28, 2020 | 1.467 | 1.506 | 1.438 | 1.457 | 146,582 | -0.01(-0.66%) |
Aug 27, 2020 | 1.506 | 1.545 | 1.457 | 1.467 | 145,620 | -0.07(-4.43%) |
Aug 26, 2020 | 1.603 | 1.603 | 1.496 | 1.535 | 163,219 | +0.00(+0.00%) |
Aug 25, 2020 | 1.593 | 1.608 | 1.506 | 1.535 | 135,676 | -0.06(-3.66%) |
Aug 24, 2020 | 1.554 | 1.642 | 1.525 | 1.593 | 116,290 | +0.04(+2.50%) |
Aug 21, 2020 | 1.564 | 1.603 | 1.515 | 1.554 | 175,199 | -0.03(-1.84%) |
Aug 20, 2020 | 1.613 | 1.651 | 1.564 | 1.583 | 171,467 | -0.07(-4.12%) |
Aug 19, 2020 | 1.632 | 1.700 | 1.632 | 1.651 | 119,808 | +0.00(+0.00%) |
Aug 18, 2020 | 1.710 | 1.739 | 1.613 | 1.651 | 245,326 | -0.09(-5.03%) |
Aug 17, 2020 | 1.778 | 1.817 | 1.729 | 1.739 | 142,604 | -0.06(-3.24%) |
Aug 14, 2020 | 1.836 | 1.885 | 1.729 | 1.797 | 246,225 | -0.08(-4.15%) |
Aug 13, 2020 | 1.768 | 1.894 | 1.700 | 1.875 | 391,653 | +0.09(+4.89%) |
Aug 12, 2020 | 1.778 | 1.829 | 1.710 | 1.788 | 252,493 | -0.01(-0.54%) |
Aug 11, 2020 | 1.710 | 1.885 | 1.700 | 1.797 | 249,442 | +0.03(+1.65%) |
Aug 10, 2020 | 1.817 | 1.885 | 1.758 | 1.768 | 326,085 | -0.09(-4.71%) |
Aug 07, 2020 | 1.855 | 1.919 | 1.826 | 1.855 | 111,275 | -0.07(-3.54%) |
Aug 06, 2020 | 1.855 | 1.933 | 1.826 | 1.923 | 145,481 | +0.08(+4.49%) |
Aug 05, 2020 | 1.715 | 1.889 | 1.715 | 1.841 | 320,796 | +0.12(+6.74%) |
Aug 04, 2020 | 1.647 | 1.763 | 1.628 | 1.725 | 382,440 | +0.06(+3.49%) |
Aug 03, 2020 | 1.802 | 1.835 | 1.637 | 1.667 | 580,076 | -0.16(-8.99%) |
Jul 31, 2020 | 1.948 | 1.967 | 1.802 | 1.831 | 290,429 | -0.14(-6.90%) |
Jul 30, 2020 | 2.015 | 2.035 | 1.938 | 1.967 | 267,149 | -0.11(-5.14%) |
Jul 29, 2020 | 2.044 | 2.103 | 1.967 | 2.073 | 336,557 | -0.01(-0.46%) |
Jul 28, 2020 | 2.228 | 2.287 | 1.952 | 2.083 | 1,002,786 | -0.24(-10.42%) |
Jul 27, 2020 | 2.325 | 2.471 | 2.277 | 2.325 | 596,970 | -0.05(-2.04%) |
Jul 24, 2020 | 2.258 | 2.403 | 2.224 | 2.374 | 355,141 | +0.15(+6.52%) |
Jul 23, 2020 | 2.132 | 2.267 | 2.083 | 2.228 | 534,591 | +0.15(+6.98%) |
Jul 22, 2020 | 1.948 | 2.083 | 1.899 | 2.083 | 487,273 | +0.16(+8.59%) |
Jul 21, 2020 | 1.938 | 2.083 | 1.889 | 1.918 | 398,949 | -0.03(-1.49%) |
Jul 20, 2020 | 1.909 | 2.015 | 1.831 | 1.948 | 393,163 | -0.01(-0.50%) |
Jul 17, 2020 | 2.044 | 2.122 | 1.889 | 1.957 | 370,106 | -0.04(-1.94%) |
Jul 16, 2020 | 1.909 | 2.199 | 1.812 | 1.996 | 800,761 | +0.09(+4.57%) |
Jul 15, 2020 | 1.647 | 1.977 | 1.618 | 1.909 | 682,164 | +0.33(+20.86%) |
Jul 14, 2020 | 1.550 | 1.647 | 1.550 | 1.579 | 182,535 | -0.02(-1.21%) |
Jul 13, 2020 | 1.657 | 1.676 | 1.560 | 1.599 | 388,676 | -0.03(-1.79%) |
Jul 10, 2020 | 1.657 | 1.657 | 1.589 | 1.628 | 287,952 | +0.02(+1.20%) |
Jul 09, 2020 | 1.705 | 1.715 | 1.482 | 1.608 | 546,695 | -0.04(-2.35%) |
Jul 08, 2020 | 1.647 | 1.754 | 1.618 | 1.647 | 251,936 | +0.00(+0.00%) |
Jul 07, 2020 | 1.763 | 1.783 | 1.647 | 1.647 | 342,583 | -0.16(-8.60%) |
Jul 06, 2020 | 1.918 | 1.938 | 1.705 | 1.802 | 475,910 | -0.06(-3.13%) |
Jul 02, 2020 | 2.093 | 2.122 | 1.676 | 1.860 | 1,758,265 | -0.03(-1.54%) |
Jul 01, 2020 | 1.386 | 2.122 | 1.289 | 1.889 | 4,203,964 | +0.74(+63.87%) |
Jun 30, 2020 | 1.366 | 1.424 | 1.153 | 1.153 | 662,338 | -0.15(-11.19%) |
Jun 29, 2020 | 1.502 | 1.550 | 1.279 | 1.298 | 843,037 | -0.29(-18.29%) |
Jun 26, 2020 | 1.938 | 1.938 | 1.482 | 1.589 | 991,940 | -0.58(-26.79%) |
Jun 25, 2020 | 2.112 | 2.277 | 2.054 | 2.170 | 95,454 | -0.01(-0.44%) |
Jun 24, 2020 | 2.219 | 2.238 | 2.083 | 2.180 | 186,491 | -0.12(-5.06%) |
Jun 23, 2020 | 2.354 | 2.354 | 2.238 | 2.296 | 193,468 | -0.06(-2.47%) |
Jun 22, 2020 | 2.422 | 2.422 | 2.287 | 2.354 | 111,436 | -0.07(-2.80%) |
Jun 19, 2020 | 2.490 | 2.495 | 2.374 | 2.422 | 210,339 | -0.03(-1.19%) |
Jun 18, 2020 | 2.471 | 2.558 | 2.451 | 2.451 | 85,853 | -0.09(-3.44%) |
Jun 17, 2020 | 2.597 | 2.597 | 2.422 | 2.539 | 123,627 | -0.06(-2.24%) |
Jun 16, 2020 | 2.539 | 2.694 | 2.403 | 2.597 | 253,074 | +0.09(+3.48%) |
Jun 15, 2020 | 2.364 | 2.664 | 2.345 | 2.509 | 221,332 | +0.04(+1.57%) |
Jun 12, 2020 | 2.606 | 2.761 | 2.345 | 2.471 | 219,938 | +0.04(+1.59%) |
Jun 11, 2020 | 2.616 | 2.616 | 2.277 | 2.432 | 379,867 | -0.31(-11.31%) |
Jun 10, 2020 | 2.839 | 2.849 | 2.616 | 2.742 | 241,192 | -0.09(-3.08%) |
Jun 09, 2020 | 2.907 | 2.907 | 2.626 | 2.829 | 275,750 | -0.08(-2.67%) |
Jun 08, 2020 | 2.907 | 3.004 | 2.829 | 2.907 | 427,287 | +0.19(+7.14%) |
Jun 05, 2020 | 2.713 | 2.800 | 2.568 | 2.713 | 400,759 | +0.12(+4.48%) |
Jun 04, 2020 | 2.558 | 2.694 | 2.471 | 2.597 | 226,184 | +0.06(+2.29%) |
Jun 03, 2020 | 2.558 | 2.616 | 2.438 | 2.539 | 230,234 | +0.00(+0.00%) |
Jun 02, 2020 | 2.509 | 2.558 | 2.316 | 2.539 | 218,937 | +0.16(+6.50%) |
Jun 01, 2020 | 2.384 | 2.471 | 2.354 | 2.384 | 106,356 | -0.04(-1.60%) |
May 29, 2020 | 2.461 | 2.462 | 2.277 | 2.422 | 221,073 | -0.06(-2.34%) |
May 28, 2020 | 2.451 | 2.538 | 2.393 | 2.480 | 111,866 | +0.00(+0.00%) |
May 27, 2020 | 2.616 | 2.664 | 2.432 | 2.480 | 240,608 | -0.09(-3.40%) |
May 26, 2020 | 2.713 | 2.713 | 2.442 | 2.568 | 292,310 | -0.08(-2.93%) |
May 22, 2020 | 2.616 | 2.655 | 2.558 | 2.645 | 118,174 | -0.02(-0.73%) |
May 21, 2020 | 2.713 | 2.761 | 2.558 | 2.664 | 260,916 | +0.00(+0.00%) |
May 20, 2020 | 2.325 | 2.664 | 2.306 | 2.664 | 346,138 | +0.35(+15.06%) |
May 19, 2020 | 2.228 | 2.325 | 2.180 | 2.316 | 195,836 | +0.07(+3.02%) |
May 18, 2020 | 2.093 | 2.325 | 2.093 | 2.248 | 426,634 | +0.22(+11.00%) |
May 15, 2020 | 2.238 | 2.267 | 1.977 | 2.025 | 262,666 | -0.13(-5.86%) |
May 14, 2020 | 2.103 | 2.267 | 1.986 | 2.151 | 119,010 | +0.01(+0.45%) |
May 13, 2020 | 2.258 | 2.277 | 1.968 | 2.141 | 278,431 | -0.05(-2.21%) |
May 12, 2020 | 2.354 | 2.451 | 2.170 | 2.190 | 211,681 | -0.19(-8.13%) |
May 11, 2020 | 2.335 | 2.490 | 2.267 | 2.384 | 381,685 | +0.05(+2.07%) |
May 08, 2020 | 2.219 | 2.345 | 2.151 | 2.335 | 296,828 | +0.13(+5.70%) |
May 07, 2020 | 2.306 | 2.325 | 2.170 | 2.209 | 277,361 | -0.03(-1.19%) |
May 06, 2020 | 2.368 | 2.377 | 2.170 | 2.236 | 314,306 | -0.08(-3.27%) |
May 05, 2020 | 2.434 | 2.566 | 2.245 | 2.311 | 342,742 | +0.02(+0.82%) |
May 04, 2020 | 2.123 | 2.500 | 2.123 | 2.292 | 424,694 | +0.22(+10.45%) |