Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.225 | 6.390 | 5.684 | 5.799 | 594,406 | -0.51(-8.15%) |
Apr 29, 2021 | 6.145 | 6.447 | 5.995 | 6.314 | 925,664 | +0.24(+3.94%) |
Apr 28, 2021 | 6.349 | 6.562 | 6.048 | 6.074 | 787,347 | -0.58(-8.67%) |
Apr 27, 2021 | 6.890 | 6.890 | 5.941 | 6.651 | 2,295,665 | +0.34(+5.34%) |
Apr 26, 2021 | 5.241 | 6.988 | 5.241 | 6.314 | 11,707,986 | +1.22(+24.04%) |
Apr 23, 2021 | 4.771 | 5.267 | 4.700 | 5.090 | 786,790 | +0.41(+8.71%) |
Apr 22, 2021 | 4.930 | 5.471 | 4.682 | 4.682 | 981,474 | -0.25(-5.04%) |
Apr 21, 2021 | 4.859 | 4.948 | 4.611 | 4.930 | 347,740 | +0.04(+0.72%) |
Apr 20, 2021 | 4.948 | 5.276 | 4.842 | 4.895 | 708,469 | -0.04(-0.90%) |
Apr 19, 2021 | 5.117 | 5.303 | 4.877 | 4.939 | 512,219 | -0.37(-7.01%) |
Apr 16, 2021 | 5.046 | 5.587 | 4.886 | 5.312 | 715,746 | +0.29(+5.83%) |
Apr 15, 2021 | 5.870 | 5.915 | 5.010 | 5.019 | 895,683 | -0.79(-13.59%) |
Apr 14, 2021 | 5.888 | 6.207 | 5.729 | 5.808 | 633,557 | -0.12(-1.95%) |
Apr 13, 2021 | 5.924 | 6.145 | 5.684 | 5.924 | 639,928 | +0.04(+0.75%) |
Apr 12, 2021 | 6.562 | 6.731 | 5.791 | 5.879 | 833,958 | -1.06(-15.22%) |
Apr 09, 2021 | 7.342 | 7.342 | 6.695 | 6.935 | 1,697,740 | -0.52(-7.02%) |
Apr 08, 2021 | 6.553 | 7.511 | 6.394 | 7.458 | 2,309,178 | +1.11(+17.46%) |
Apr 07, 2021 | 6.695 | 6.819 | 6.314 | 6.349 | 629,450 | -0.58(-8.32%) |
Apr 06, 2021 | 6.961 | 7.085 | 6.456 | 6.926 | 915,467 | -0.03(-0.38%) |
Apr 05, 2021 | 7.990 | 8.265 | 6.810 | 6.952 | 1,707,243 | -0.56(-7.44%) |
Apr 01, 2021 | 7.404 | 7.715 | 7.120 | 7.511 | 1,627,259 | +0.20(+2.67%) |
Mar 31, 2021 | 7.600 | 7.786 | 7.121 | 7.316 | 1,021,398 | -0.40(-5.17%) |
Mar 30, 2021 | 6.881 | 9.080 | 6.881 | 7.715 | 5,268,165 | +0.84(+12.26%) |
Mar 29, 2021 | 8.052 | 8.061 | 6.748 | 6.872 | 1,015,845 | -1.04(-13.12%) |
Mar 26, 2021 | 8.291 | 8.752 | 7.334 | 7.910 | 1,033,078 | -0.41(-4.90%) |
Mar 25, 2021 | 8.158 | 9.214 | 7.085 | 8.318 | 2,716,857 | -0.44(-5.06%) |
Mar 24, 2021 | 9.719 | 11.06 | 8.238 | 8.761 | 5,823,705 | -0.34(-3.70%) |
Mar 23, 2021 | 11.30 | 11.51 | 8.735 | 9.098 | 10,936,541 | -3.88(-29.92%) |
Mar 22, 2021 | 6.846 | 13.26 | 6.748 | 12.98 | 87,282,208 | +5.69(+78.10%) |
Mar 19, 2021 | 7.458 | 8.070 | 6.660 | 7.289 | 8,574,294 | -1.06(-12.65%) |
Mar 18, 2021 | 4.744 | 12.06 | 4.700 | 8.344 | 155,626,672 | +3.54(+73.62%) |
Mar 17, 2021 | 3.840 | 5.126 | 3.822 | 4.806 | 2,247,787 | +1.02(+26.93%) |
Mar 16, 2021 | 3.946 | 4.248 | 3.786 | 3.786 | 257,520 | -0.26(-6.36%) |
Mar 15, 2021 | 3.813 | 4.079 | 3.813 | 4.044 | 171,947 | +0.23(+6.05%) |
Mar 12, 2021 | 3.636 | 3.813 | 3.609 | 3.813 | 115,024 | +0.17(+4.62%) |
Mar 11, 2021 | 3.627 | 3.698 | 3.414 | 3.645 | 120,599 | +0.13(+3.79%) |
Mar 10, 2021 | 3.396 | 3.636 | 3.334 | 3.512 | 132,609 | +0.16(+4.76%) |
Mar 09, 2021 | 3.325 | 3.450 | 3.296 | 3.352 | 121,433 | +0.10(+3.00%) |
Mar 08, 2021 | 3.423 | 3.432 | 3.228 | 3.254 | 102,392 | -0.06(-1.87%) |
Mar 05, 2021 | 3.467 | 3.636 | 3.105 | 3.317 | 214,374 | -0.10(-2.86%) |
Mar 04, 2021 | 3.742 | 3.822 | 3.414 | 3.414 | 113,055 | -0.38(-10.05%) |
Mar 03, 2021 | 3.990 | 4.128 | 3.769 | 3.795 | 121,405 | -0.20(-4.89%) |
Mar 02, 2021 | 4.212 | 4.212 | 3.831 | 3.990 | 113,684 | -0.10(-2.39%) |
Mar 01, 2021 | 3.884 | 4.248 | 3.884 | 4.088 | 96,709 | +0.27(+7.21%) |
Feb 26, 2021 | 3.990 | 4.301 | 3.645 | 3.813 | 359,169 | -0.39(-9.28%) |
Feb 25, 2021 | 4.593 | 4.700 | 4.177 | 4.203 | 366,081 | -0.38(-8.32%) |
Feb 24, 2021 | 4.398 | 4.851 | 4.221 | 4.585 | 264,116 | +0.06(+1.37%) |
Feb 23, 2021 | 4.460 | 4.700 | 3.849 | 4.523 | 436,353 | -0.71(-13.56%) |
Feb 22, 2021 | 5.055 | 5.720 | 5.055 | 5.232 | 718,633 | +0.26(+5.17%) |
Feb 19, 2021 | 5.347 | 5.658 | 4.771 | 4.975 | 951,546 | -0.26(-4.92%) |
Feb 18, 2021 | 4.620 | 6.030 | 4.478 | 5.232 | 1,511,559 | +0.48(+10.07%) |
Feb 17, 2021 | 4.824 | 5.055 | 4.283 | 4.753 | 863,243 | +0.09(+1.90%) |
Feb 16, 2021 | 4.283 | 4.664 | 4.186 | 4.664 | 786,062 | +0.59(+14.60%) |
Feb 12, 2021 | 3.946 | 4.137 | 3.849 | 4.070 | 237,379 | +0.08(+2.00%) |
Feb 11, 2021 | 3.795 | 4.035 | 3.680 | 3.990 | 427,205 | +0.35(+9.49%) |
Feb 10, 2021 | 3.742 | 3.840 | 3.503 | 3.645 | 198,861 | +0.00(+0.00%) |
Feb 09, 2021 | 3.485 | 3.724 | 3.458 | 3.645 | 291,450 | +0.08(+2.24%) |
Feb 08, 2021 | 3.680 | 3.804 | 3.458 | 3.565 | 375,016 | +0.00(+0.00%) |
Feb 05, 2021 | 3.680 | 4.389 | 3.529 | 3.565 | 1,964,890 | +0.21(+6.35%) |
Feb 04, 2021 | 3.192 | 3.609 | 3.157 | 3.352 | 762,230 | +0.18(+5.59%) |
Feb 03, 2021 | 3.068 | 3.192 | 3.050 | 3.175 | 108,301 | +0.11(+3.47%) |
Feb 02, 2021 | 3.104 | 3.175 | 3.015 | 3.068 | 127,496 | -0.04(-1.14%) |
Feb 01, 2021 | 3.042 | 3.104 | 2.971 | 3.104 | 123,042 | +0.13(+4.48%) |
Jan 29, 2021 | 3.104 | 3.210 | 2.944 | 2.971 | 114,799 | -0.13(-4.29%) |
Jan 28, 2021 | 2.997 | 3.245 | 2.997 | 3.104 | 115,327 | +0.12(+3.86%) |
Jan 27, 2021 | 3.095 | 3.228 | 2.962 | 2.988 | 289,837 | -0.32(-9.65%) |
Jan 26, 2021 | 3.387 | 3.387 | 3.281 | 3.308 | 116,463 | -0.06(-1.84%) |
Jan 25, 2021 | 3.370 | 3.405 | 3.237 | 3.370 | 195,288 | +0.09(+2.70%) |
Jan 22, 2021 | 3.334 | 3.342 | 3.147 | 3.281 | 155,170 | +0.04(+1.37%) |
Jan 21, 2021 | 3.042 | 3.343 | 2.971 | 3.237 | 215,656 | +0.20(+6.41%) |
Jan 20, 2021 | 3.104 | 3.166 | 3.042 | 3.042 | 109,174 | -0.02(-0.58%) |
Jan 19, 2021 | 3.068 | 3.104 | 2.944 | 3.059 | 87,622 | +0.05(+1.77%) |
Jan 15, 2021 | 3.166 | 3.166 | 2.891 | 3.006 | 86,155 | -0.14(-4.51%) |
Jan 14, 2021 | 3.059 | 3.254 | 3.059 | 3.148 | 197,407 | +0.09(+2.90%) |
Jan 13, 2021 | 3.148 | 3.192 | 3.015 | 3.059 | 77,890 | -0.09(-2.82%) |
Jan 12, 2021 | 3.050 | 3.281 | 2.909 | 3.148 | 369,581 | +0.15(+5.03%) |
Jan 11, 2021 | 3.006 | 3.104 | 2.962 | 2.997 | 141,508 | -0.09(-2.87%) |
Jan 08, 2021 | 3.139 | 3.157 | 2.909 | 3.086 | 128,444 | +0.04(+1.46%) |
Jan 07, 2021 | 2.793 | 3.068 | 2.793 | 3.042 | 221,190 | +0.25(+8.89%) |
Jan 06, 2021 | 2.864 | 2.962 | 2.767 | 2.793 | 98,820 | -0.07(-2.48%) |
Jan 05, 2021 | 2.802 | 2.926 | 2.802 | 2.864 | 81,414 | +0.06(+2.22%) |
Jan 04, 2021 | 2.705 | 2.847 | 2.705 | 2.802 | 250,556 | +0.10(+3.61%) |
Dec 31, 2020 | 2.705 | 2.705 | 2.705 | 230,292 | +0.00(+0.00%) | |
Dec 30, 2020 | 2.731 | 2.917 | 2.669 | 2.705 | 230,292 | -0.02(-0.65%) |
Dec 29, 2020 | 2.891 | 2.971 | 2.669 | 2.722 | 392,559 | -0.12(-4.36%) |
Dec 28, 2020 | 2.820 | 2.997 | 2.811 | 2.847 | 148,058 | -0.02(-0.71%) |
Dec 24, 2020 | 2.909 | 3.024 | 2.838 | 2.867 | 89,538 | -0.09(-2.91%) |
Dec 23, 2020 | 3.024 | 3.024 | 2.793 | 2.953 | 216,462 | -0.04(-1.48%) |
Dec 22, 2020 | 3.050 | 3.089 | 2.997 | 2.997 | 81,309 | -0.07(-2.31%) |
Dec 21, 2020 | 3.201 | 3.246 | 3.050 | 3.068 | 188,976 | -0.19(-5.72%) |
Dec 18, 2020 | 3.192 | 3.299 | 3.192 | 3.254 | 84,464 | +0.03(+0.82%) |
Dec 17, 2020 | 3.387 | 3.405 | 3.192 | 3.228 | 228,780 | -0.10(-2.93%) |
Dec 16, 2020 | 3.325 | 3.334 | 3.246 | 3.325 | 47,622 | +0.03(+0.81%) |
Dec 15, 2020 | 3.219 | 3.361 | 3.192 | 3.299 | 106,431 | +0.12(+3.62%) |
Dec 14, 2020 | 3.290 | 3.379 | 3.183 | 3.183 | 147,239 | -0.12(-3.75%) |
Dec 11, 2020 | 3.308 | 3.405 | 3.290 | 3.308 | 155,959 | +0.01(+0.27%) |
Dec 10, 2020 | 3.467 | 3.467 | 3.281 | 3.299 | 124,675 | -0.17(-4.86%) |
Dec 09, 2020 | 3.334 | 3.751 | 3.308 | 3.467 | 459,585 | +0.13(+3.99%) |
Dec 08, 2020 | 3.299 | 3.432 | 3.237 | 3.334 | 165,793 | +0.05(+1.62%) |
Dec 07, 2020 | 3.325 | 3.405 | 3.192 | 3.281 | 158,954 | -0.16(-4.64%) |
Dec 04, 2020 | 3.414 | 3.547 | 3.299 | 3.441 | 398,751 | -0.20(-5.37%) |
Dec 03, 2020 | 2.971 | 3.857 | 2.953 | 3.636 | 2,051,067 | +0.70(+23.87%) |
Dec 02, 2020 | 2.953 | 3.006 | 2.767 | 2.935 | 283,483 | -0.01(-0.30%) |
Dec 01, 2020 | 3.130 | 3.237 | 2.855 | 2.944 | 431,460 | +0.01(+0.30%) |
Nov 30, 2020 | 3.201 | 3.281 | 2.847 | 2.935 | 688,081 | -0.41(-12.20%) |
Nov 27, 2020 | 3.370 | 3.583 | 3.229 | 3.343 | 559,673 | -0.21(-5.99%) |
Nov 25, 2020 | 3.263 | 4.203 | 3.237 | 3.556 | 5,655,489 | +0.55(+18.29%) |
Nov 24, 2020 | 2.838 | 3.086 | 2.749 | 3.006 | 697,996 | +0.21(+7.62%) |
Nov 23, 2020 | 2.696 | 2.802 | 2.669 | 2.793 | 291,834 | +0.18(+6.78%) |
Nov 20, 2020 | 2.580 | 2.678 | 2.510 | 2.616 | 309,777 | +0.11(+4.42%) |
Nov 19, 2020 | 2.554 | 2.563 | 2.483 | 2.505 | 101,567 | -0.06(-2.25%) |
Nov 18, 2020 | 2.616 | 2.651 | 2.492 | 2.563 | 170,202 | -0.02(-0.69%) |
Nov 17, 2020 | 2.439 | 2.607 | 2.403 | 2.580 | 175,060 | +0.13(+5.43%) |
Nov 16, 2020 | 2.510 | 2.527 | 2.439 | 2.447 | 93,072 | -0.07(-2.82%) |
Nov 13, 2020 | 2.510 | 2.518 | 2.439 | 2.518 | 138,706 | +0.01(+0.35%) |
Nov 12, 2020 | 2.394 | 2.554 | 2.394 | 2.510 | 189,892 | +0.08(+3.28%) |
Nov 11, 2020 | 2.377 | 2.430 | 2.377 | 2.430 | 59,684 | +0.05(+2.24%) |
Nov 10, 2020 | 2.394 | 2.465 | 2.377 | 2.377 | 91,143 | -0.05(-2.19%) |
Nov 09, 2020 | 2.439 | 2.474 | 2.359 | 2.430 | 174,219 | +0.04(+1.48%) |
Nov 06, 2020 | 2.439 | 2.503 | 2.377 | 2.394 | 117,279 | -0.04(-1.46%) |
Nov 05, 2020 | 2.465 | 2.483 | 2.377 | 2.430 | 187,725 | -0.04(-1.79%) |
Nov 04, 2020 | 2.421 | 2.474 | 2.385 | 2.474 | 78,382 | +0.05(+2.20%) |
Nov 03, 2020 | 2.439 | 2.518 | 2.412 | 2.421 | 48,603 | -0.04(-1.44%) |
Nov 02, 2020 | 2.474 | 2.563 | 2.403 | 2.456 | 72,211 | -0.04(-1.77%) |
Oct 30, 2020 | 2.572 | 2.572 | 2.439 | 2.501 | 136,789 | -0.09(-3.42%) |
Oct 29, 2020 | 2.527 | 2.643 | 2.492 | 2.589 | 115,133 | +0.07(+2.82%) |
Oct 28, 2020 | 2.625 | 2.625 | 2.474 | 2.518 | 157,816 | -0.11(-4.05%) |
Oct 27, 2020 | 2.669 | 2.802 | 2.589 | 2.625 | 255,546 | +0.00(+0.00%) |
Oct 26, 2020 | 2.740 | 2.776 | 2.536 | 2.625 | 217,844 | -0.11(-3.90%) |
Oct 23, 2020 | 2.714 | 2.762 | 2.616 | 2.731 | 102,845 | +0.01(+0.33%) |
Oct 22, 2020 | 2.838 | 2.838 | 2.536 | 2.722 | 792,711 | -0.13(-4.66%) |
Oct 21, 2020 | 2.802 | 3.192 | 2.749 | 2.855 | 1,581,149 | +0.13(+4.89%) |
Oct 20, 2020 | 2.864 | 2.926 | 2.705 | 2.722 | 258,595 | -0.13(-4.66%) |
Oct 19, 2020 | 2.749 | 3.006 | 2.669 | 2.855 | 576,587 | +0.13(+4.89%) |
Oct 16, 2020 | 2.678 | 2.900 | 2.634 | 2.722 | 352,516 | +0.04(+1.66%) |
Oct 15, 2020 | 2.722 | 2.722 | 2.607 | 2.678 | 153,385 | +0.02(+0.67%) |
Oct 14, 2020 | 2.616 | 2.722 | 2.572 | 2.660 | 175,225 | +0.07(+2.74%) |
Oct 13, 2020 | 2.607 | 2.643 | 2.563 | 2.589 | 133,792 | -0.02(-0.68%) |
Oct 12, 2020 | 2.572 | 2.740 | 2.527 | 2.607 | 333,814 | +0.08(+3.16%) |
Oct 09, 2020 | 2.598 | 2.625 | 2.518 | 2.527 | 90,102 | -0.05(-2.06%) |
Oct 08, 2020 | 2.598 | 2.616 | 2.527 | 2.580 | 103,996 | +0.07(+2.83%) |
Oct 07, 2020 | 2.510 | 2.616 | 2.492 | 2.510 | 200,787 | +0.01(+0.35%) |
Oct 06, 2020 | 2.536 | 2.687 | 2.501 | 2.501 | 275,351 | -0.09(-3.42%) |
Oct 05, 2020 | 2.643 | 2.731 | 2.456 | 2.589 | 355,124 | -0.05(-2.01%) |
Oct 02, 2020 | 2.501 | 2.766 | 2.465 | 2.643 | 331,315 | +0.05(+2.05%) |
Oct 01, 2020 | 2.696 | 2.855 | 2.563 | 2.589 | 704,213 | -0.36(-12.31%) |
Sep 30, 2020 | 3.183 | 3.760 | 2.811 | 2.953 | 8,412,044 | +0.26(+9.54%) |
Sep 29, 2020 | 2.660 | 2.855 | 2.616 | 2.696 | 3,698,681 | +0.04(+1.33%) |
Sep 28, 2020 | 2.572 | 2.903 | 2.572 | 2.660 | 274,494 | +0.09(+3.45%) |
Sep 25, 2020 | 2.554 | 2.705 | 2.554 | 2.572 | 78,487 | +0.04(+1.75%) |
Sep 24, 2020 | 2.554 | 2.705 | 2.439 | 2.527 | 141,839 | -0.20(-7.47%) |
Sep 23, 2020 | 2.944 | 3.077 | 2.687 | 2.731 | 276,869 | -0.16(-5.52%) |
Sep 22, 2020 | 2.554 | 3.006 | 2.501 | 2.891 | 352,371 | +0.34(+13.19%) |
Sep 21, 2020 | 2.483 | 2.589 | 2.439 | 2.554 | 64,665 | +0.04(+1.41%) |
Sep 18, 2020 | 2.510 | 2.654 | 2.483 | 2.518 | 83,449 | -0.14(-5.33%) |
Sep 17, 2020 | 2.377 | 2.660 | 2.315 | 2.660 | 318,044 | +0.22(+9.09%) |
Sep 16, 2020 | 2.199 | 2.554 | 2.190 | 2.439 | 375,015 | +0.21(+9.56%) |
Sep 15, 2020 | 2.252 | 2.279 | 2.226 | 2.226 | 86,833 | -0.04(-1.57%) |
Sep 14, 2020 | 2.270 | 2.341 | 2.226 | 2.261 | 60,849 | +0.00(+0.00%) |
Sep 11, 2020 | 2.252 | 2.373 | 2.226 | 2.261 | 64,391 | -0.03(-1.16%) |
Sep 10, 2020 | 2.270 | 2.439 | 2.261 | 2.288 | 151,869 | -0.02(-0.77%) |
Sep 09, 2020 | 2.288 | 2.306 | 2.235 | 2.306 | 168,012 | -0.05(-2.26%) |
Sep 08, 2020 | 2.447 | 2.465 | 2.235 | 2.359 | 106,600 | -0.12(-4.66%) |
Sep 04, 2020 | 2.456 | 2.483 | 2.306 | 2.474 | 188,888 | -0.08(-3.13%) |
Sep 03, 2020 | 2.536 | 2.607 | 2.510 | 2.554 | 190,750 | -0.02(-0.69%) |
Sep 02, 2020 | 2.643 | 2.784 | 2.483 | 2.572 | 1,122,654 | -0.75(-22.67%) |
Sep 01, 2020 | 3.636 | 3.689 | 3.272 | 3.325 | 693,437 | -0.31(-8.54%) |
Aug 31, 2020 | 3.379 | 3.778 | 3.379 | 3.636 | 884,418 | +0.30(+9.04%) |
Aug 28, 2020 | 3.024 | 3.396 | 2.926 | 3.334 | 543,998 | +0.32(+10.59%) |
Aug 27, 2020 | 3.024 | 3.068 | 2.953 | 3.015 | 214,863 | -0.08(-2.58%) |
Aug 26, 2020 | 3.192 | 3.246 | 2.909 | 3.095 | 787,441 | -0.10(-3.06%) |
Aug 25, 2020 | 2.430 | 3.228 | 2.403 | 3.192 | 4,434,897 | +0.80(+33.33%) |
Aug 24, 2020 | 2.456 | 2.456 | 2.306 | 2.394 | 206,268 | +0.00(+0.00%) |
Aug 21, 2020 | 2.510 | 2.572 | 2.350 | 2.394 | 295,117 | -0.09(-3.57%) |
Aug 20, 2020 | 2.776 | 2.784 | 2.439 | 2.483 | 795,418 | -0.26(-9.39%) |
Aug 19, 2020 | 2.962 | 2.997 | 2.740 | 2.740 | 232,260 | -0.25(-8.31%) |
Aug 18, 2020 | 2.962 | 3.050 | 2.926 | 2.988 | 98,404 | +0.03(+0.90%) |
Aug 17, 2020 | 3.068 | 3.086 | 2.962 | 2.962 | 132,687 | -0.04(-1.47%) |
Aug 14, 2020 | 3.015 | 3.155 | 2.988 | 3.006 | 281,359 | -0.05(-1.74%) |
Aug 13, 2020 | 3.033 | 3.299 | 2.944 | 3.059 | 403,577 | -0.01(-0.29%) |
Aug 12, 2020 | 3.121 | 3.145 | 3.015 | 3.068 | 112,373 | -0.03(-0.86%) |
Aug 11, 2020 | 3.290 | 3.334 | 3.068 | 3.095 | 170,729 | -0.20(-6.18%) |
Aug 10, 2020 | 3.246 | 3.352 | 3.246 | 3.299 | 86,837 | +0.03(+0.81%) |
Aug 07, 2020 | 3.263 | 3.317 | 3.122 | 3.272 | 342,480 | +0.02(+0.55%) |
Aug 06, 2020 | 3.130 | 3.317 | 3.121 | 3.254 | 369,694 | +0.17(+5.46%) |
Aug 05, 2020 | 3.059 | 3.113 | 3.042 | 3.086 | 134,451 | +0.03(+0.87%) |
Aug 04, 2020 | 3.077 | 3.130 | 3.050 | 3.059 | 135,373 | -0.03(-0.86%) |
Aug 03, 2020 | 3.139 | 3.183 | 3.077 | 3.086 | 118,892 | -0.04(-1.42%) |
Jul 31, 2020 | 3.157 | 3.228 | 3.042 | 3.130 | 338,984 | -0.07(-2.22%) |
Jul 30, 2020 | 3.006 | 3.450 | 2.855 | 3.201 | 1,233,652 | +0.13(+4.34%) |
Jul 29, 2020 | 3.192 | 3.290 | 3.068 | 3.068 | 203,291 | -0.10(-3.08%) |
Jul 28, 2020 | 3.334 | 3.334 | 3.157 | 3.166 | 146,260 | -0.09(-2.72%) |
Jul 27, 2020 | 3.325 | 3.396 | 3.219 | 3.254 | 136,527 | -0.03(-0.81%) |
Jul 24, 2020 | 3.379 | 3.450 | 3.263 | 3.281 | 257,677 | -0.10(-2.89%) |
Jul 23, 2020 | 3.494 | 3.547 | 3.370 | 3.379 | 468,748 | -0.16(-4.51%) |
Jul 22, 2020 | 3.609 | 3.609 | 3.441 | 3.538 | 389,149 | -0.08(-2.21%) |
Jul 21, 2020 | 3.503 | 3.849 | 3.414 | 3.618 | 1,005,389 | +0.13(+3.82%) |
Jul 20, 2020 | 3.485 | 3.547 | 3.414 | 3.485 | 360,845 | +0.01(+0.25%) |
Jul 17, 2020 | 3.343 | 3.671 | 3.308 | 3.476 | 1,213,622 | +0.10(+2.89%) |
Jul 16, 2020 | 3.423 | 3.503 | 3.290 | 3.379 | 495,858 | -0.01(-0.26%) |
Jul 15, 2020 | 3.653 | 3.680 | 3.281 | 3.387 | 859,292 | +0.17(+5.23%) |
Jul 14, 2020 | 3.370 | 3.476 | 3.192 | 3.219 | 724,889 | -0.20(-5.71%) |
Jul 13, 2020 | 3.742 | 3.751 | 3.387 | 3.414 | 798,089 | -0.33(-8.77%) |
Jul 10, 2020 | 3.813 | 3.973 | 3.547 | 3.742 | 1,525,541 | +0.13(+3.69%) |
Jul 09, 2020 | 3.804 | 3.804 | 3.547 | 3.609 | 920,211 | -0.06(-1.69%) |
Jul 08, 2020 | 3.591 | 3.795 | 3.494 | 3.671 | 1,001,177 | +0.13(+3.76%) |
Jul 07, 2020 | 3.653 | 3.795 | 3.467 | 3.538 | 559,695 | -0.18(-4.77%) |
Jul 06, 2020 | 3.662 | 4.079 | 3.458 | 3.716 | 1,995,720 | +0.27(+7.99%) |
Jul 02, 2020 | 3.458 | 3.636 | 3.414 | 3.441 | 452,091 | -0.11(-3.00%) |
Jul 01, 2020 | 3.414 | 3.857 | 3.290 | 3.547 | 1,255,698 | +0.08(+2.30%) |
Jun 30, 2020 | 3.370 | 3.618 | 3.325 | 3.467 | 602,509 | +0.04(+1.30%) |
Jun 29, 2020 | 3.520 | 3.618 | 3.254 | 3.423 | 814,671 | -0.11(-3.02%) |
Jun 26, 2020 | 3.645 | 3.764 | 3.467 | 3.529 | 827,387 | -0.27(-7.01%) |
Jun 25, 2020 | 3.751 | 3.902 | 3.547 | 3.795 | 792,478 | -0.25(-6.14%) |
Jun 24, 2020 | 4.186 | 4.780 | 3.795 | 4.044 | 4,935,083 | +0.23(+6.05%) |
Jun 23, 2020 | 3.795 | 3.946 | 3.405 | 3.813 | 2,807,559 | -0.09(-2.27%) |
Jun 22, 2020 | 4.097 | 4.256 | 3.742 | 3.902 | 964,898 | -0.50(-11.29%) |
Jun 19, 2020 | 4.700 | 4.726 | 4.274 | 4.398 | 1,151,712 | -0.13(-2.94%) |
Jun 18, 2020 | 4.434 | 4.664 | 4.123 | 4.531 | 2,215,685 | -0.17(-3.58%) |
Jun 17, 2020 | 4.868 | 5.152 | 4.611 | 4.700 | 1,931,349 | -0.42(-8.15%) |
Jun 16, 2020 | 4.895 | 5.737 | 4.496 | 5.117 | 7,303,004 | +0.04(+0.87%) |
Jun 15, 2020 | 4.523 | 6.473 | 4.097 | 5.072 | 16,888,402 | +1.04(+25.71%) |
Jun 12, 2020 | 5.294 | 5.374 | 3.325 | 4.035 | 12,746,755 | +0.58(+16.67%) |
Jun 11, 2020 | 5.764 | 5.968 | 3.077 | 3.458 | 8,389,825 | -1.68(-32.76%) |
Jun 10, 2020 | 9.347 | 26.60 | 4.771 | 5.143 | 45,198,532 | +2.53(+96.61%) |
Jun 09, 2020 | 2.066 | 2.749 | 2.066 | 2.616 | 98,327 | +0.54(+26.07%) |
Jun 08, 2020 | 2.128 | 2.252 | 1.993 | 2.075 | 28,089 | +0.08(+4.18%) |
Jun 05, 2020 | 1.951 | 2.057 | 1.871 | 1.992 | 22,328 | -0.00(-0.18%) |
Jun 04, 2020 | 2.040 | 2.093 | 1.907 | 1.995 | 11,581 | -0.04(-2.17%) |
Jun 03, 2020 | 1.969 | 2.040 | 1.969 | 2.040 | 9,153 | +0.10(+5.02%) |
Jun 02, 2020 | 1.942 | 1.960 | 1.924 | 1.942 | 2,824 | +0.01(+0.41%) |
Jun 01, 2020 | 1.862 | 2.040 | 1.844 | 1.934 | 21,571 | +0.10(+5.31%) |
May 29, 2020 | 1.862 | 1.862 | 1.762 | 1.837 | 15,562 | +0.06(+3.37%) |
May 28, 2020 | 1.862 | 1.862 | 1.765 | 1.777 | 10,752 | -0.08(-4.34%) |
May 27, 2020 | 1.951 | 1.951 | 1.765 | 1.857 | 5,393 | +0.08(+4.52%) |
May 26, 2020 | 1.774 | 1.850 | 1.751 | 1.777 | 4,118 | -0.04(-2.15%) |
May 22, 2020 | 1.774 | 1.827 | 1.774 | 1.816 | 3,834 | -0.00(-0.11%) |
May 21, 2020 | 1.853 | 1.853 | 1.782 | 1.818 | 3,184 | +0.04(+2.50%) |
May 20, 2020 | 1.733 | 1.809 | 1.732 | 1.774 | 2,920 | +0.01(+0.50%) |
May 19, 2020 | 1.746 | 1.791 | 1.745 | 1.765 | 2,634 | -0.01(-0.50%) |
May 18, 2020 | 1.942 | 1.942 | 1.774 | 1.774 | 7,861 | +0.07(+4.17%) |
May 15, 2020 | 1.763 | 1.800 | 1.703 | 1.703 | 8,795 | -0.01(-0.52%) |
May 14, 2020 | 1.703 | 1.756 | 1.668 | 1.711 | 5,777 | -0.06(-3.50%) |
May 13, 2020 | 1.774 | 1.853 | 1.685 | 1.774 | 14,213 | +0.00(+0.00%) |
May 12, 2020 | 1.853 | 1.853 | 1.774 | 1.774 | 17,849 | +0.00(+0.00%) |
May 11, 2020 | 1.809 | 1.853 | 1.729 | 1.774 | 45,577 | -0.08(-4.16%) |
May 08, 2020 | 1.827 | 1.932 | 1.782 | 1.850 | 22,666 | -0.01(-0.63%) |
May 07, 2020 | 1.898 | 2.084 | 1.818 | 1.862 | 18,467 | -0.07(-3.73%) |
May 06, 2020 | 2.031 | 2.044 | 1.862 | 1.934 | 9,711 | -0.06(-3.05%) |
May 05, 2020 | 2.111 | 2.111 | 1.936 | 1.995 | 10,822 | -0.04(-1.75%) |
May 04, 2020 | 1.862 | 2.066 | 1.862 | 2.031 | 11,511 | +0.10(+5.05%) |