Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.130 | 4.360 | 4.080 | 4.280 | 373,000 | +0.12(+2.88%) |
Apr 29, 2021 | 4.140 | 4.680 | 3.980 | 4.160 | 3,547,045 | -0.04(-0.95%) |
Apr 28, 2021 | 4.110 | 4.250 | 4.030 | 4.200 | 474,890 | +0.12(+2.94%) |
Apr 27, 2021 | 4.160 | 4.210 | 4.020 | 4.080 | 290,726 | -0.03(-0.73%) |
Apr 26, 2021 | 4.290 | 4.340 | 3.970 | 4.110 | 668,411 | +0.02(+0.49%) |
Apr 23, 2021 | 3.960 | 4.149 | 3.902 | 4.090 | 272,400 | +0.11(+2.76%) |
Apr 22, 2021 | 3.830 | 4.080 | 3.800 | 3.980 | 180,263 | +0.15(+3.92%) |
Apr 21, 2021 | 3.730 | 3.870 | 3.700 | 3.830 | 118,457 | +0.04(+1.06%) |
Apr 20, 2021 | 3.830 | 3.850 | 3.670 | 3.790 | 352,708 | -0.06(-1.56%) |
Apr 19, 2021 | 3.900 | 3.900 | 3.630 | 3.850 | 221,546 | -0.02(-0.52%) |
Apr 16, 2021 | 3.990 | 3.990 | 3.700 | 3.870 | 296,400 | -0.03(-0.77%) |
Apr 15, 2021 | 4.110 | 4.130 | 3.750 | 3.900 | 518,561 | -0.19(-4.65%) |
Apr 14, 2021 | 4.210 | 4.250 | 4.020 | 4.090 | 403,224 | -0.14(-3.31%) |
Apr 13, 2021 | 4.280 | 4.330 | 4.150 | 4.230 | 453,495 | +0.02(+0.48%) |
Apr 12, 2021 | 4.410 | 4.530 | 4.170 | 4.210 | 1,136,889 | -0.36(-7.88%) |
Apr 09, 2021 | 4.310 | 5.740 | 4.230 | 4.570 | 24,267,200 | +0.28(+6.53%) |
Apr 08, 2021 | 4.310 | 4.340 | 4.150 | 4.290 | 211,953 | -0.04(-0.92%) |
Apr 07, 2021 | 4.230 | 4.350 | 4.170 | 4.330 | 452,184 | +0.14(+3.34%) |
Apr 06, 2021 | 4.330 | 4.520 | 4.190 | 4.190 | 452,588 | -0.13(-3.01%) |
Apr 05, 2021 | 4.500 | 4.500 | 4.214 | 4.320 | 305,560 | -0.06(-1.37%) |
Apr 01, 2021 | 4.300 | 4.450 | 4.170 | 4.380 | 232,900 | +0.21(+5.04%) |
Mar 31, 2021 | 4.230 | 4.240 | 4.120 | 4.170 | 112,172 | +0.03(+0.72%) |
Mar 30, 2021 | 3.940 | 4.350 | 3.900 | 4.140 | 514,827 | +0.20(+5.08%) |
Mar 29, 2021 | 4.230 | 4.310 | 3.940 | 3.940 | 228,285 | -0.25(-5.97%) |
Mar 26, 2021 | 4.250 | 4.450 | 4.150 | 4.190 | 516,600 | +0.05(+1.21%) |
Mar 25, 2021 | 3.970 | 4.240 | 3.850 | 4.140 | 313,767 | +0.08(+1.97%) |
Mar 24, 2021 | 4.300 | 4.360 | 4.050 | 4.060 | 257,401 | -0.21(-4.92%) |
Mar 23, 2021 | 4.650 | 4.650 | 4.240 | 4.270 | 291,763 | -0.34(-7.38%) |
Mar 22, 2021 | 4.610 | 4.800 | 4.550 | 4.610 | 433,305 | -0.02(-0.43%) |
Mar 19, 2021 | 4.460 | 4.700 | 4.410 | 4.630 | 369,900 | +0.11(+2.43%) |
Mar 18, 2021 | 4.590 | 4.770 | 4.450 | 4.520 | 347,416 | -0.07(-1.53%) |
Mar 17, 2021 | 4.500 | 4.670 | 4.360 | 4.590 | 295,662 | +0.09(+2.00%) |
Mar 16, 2021 | 4.730 | 4.750 | 4.400 | 4.500 | 397,532 | -0.23(-4.86%) |
Mar 15, 2021 | 4.720 | 4.920 | 4.660 | 4.730 | 725,377 | +0.00(+0.00%) |
Mar 12, 2021 | 4.440 | 5.340 | 4.320 | 4.730 | 3,543,700 | +0.29(+6.53%) |
Mar 11, 2021 | 4.350 | 4.450 | 4.320 | 4.440 | 212,928 | +0.12(+2.78%) |
Mar 10, 2021 | 4.350 | 4.400 | 4.230 | 4.320 | 258,738 | +0.03(+0.70%) |
Mar 09, 2021 | 4.110 | 4.340 | 4.090 | 4.290 | 430,136 | +0.18(+4.38%) |
Mar 08, 2021 | 3.900 | 4.550 | 3.860 | 4.110 | 1,266,265 | +0.17(+4.31%) |
Mar 05, 2021 | 4.110 | 4.153 | 3.580 | 3.940 | 478,100 | -0.22(-5.29%) |
Mar 04, 2021 | 4.570 | 4.690 | 3.910 | 4.160 | 946,831 | -0.37(-8.17%) |
Mar 03, 2021 | 5.000 | 5.050 | 4.350 | 4.530 | 1,764,182 | +0.12(+2.72%) |
Mar 01, 2021 | 4.410 | 4.410 | 4.410 | 0 | +0.04(+0.92%) | |
Feb 26, 2021 | 4.390 | 4.560 | 4.210 | 4.370 | 518,100 | -0.04(-0.91%) |
Feb 25, 2021 | 4.830 | 5.140 | 4.410 | 4.410 | 620,485 | -0.21(-4.55%) |
Feb 24, 2021 | 4.600 | 4.810 | 4.530 | 4.620 | 390,921 | +0.15(+3.36%) |
Feb 23, 2021 | 4.560 | 4.740 | 4.130 | 4.470 | 1,400,217 | -0.54(-10.78%) |
Feb 22, 2021 | 5.190 | 5.570 | 5.010 | 5.010 | 911,082 | -0.33(-6.18%) |
Feb 19, 2021 | 5.660 | 5.710 | 5.320 | 5.340 | 886,200 | -0.15(-2.73%) |
Feb 18, 2021 | 5.830 | 6.480 | 5.450 | 5.490 | 1,651,963 | -0.57(-9.41%) |
Feb 17, 2021 | 5.390 | 6.240 | 5.140 | 6.060 | 3,900,475 | +0.56(+10.18%) |
Feb 16, 2021 | 5.000 | 5.550 | 4.970 | 5.500 | 2,359,226 | +0.64(+13.17%) |
Feb 12, 2021 | 4.850 | 4.920 | 4.750 | 4.860 | 484,400 | +0.13(+2.75%) |
Feb 11, 2021 | 5.050 | 5.080 | 4.710 | 4.730 | 755,139 | -0.35(-6.89%) |
Feb 10, 2021 | 5.170 | 5.250 | 4.870 | 5.080 | 949,293 | +0.02(+0.40%) |
Feb 09, 2021 | 5.000 | 5.100 | 4.840 | 5.060 | 768,431 | +0.02(+0.40%) |
Feb 08, 2021 | 4.510 | 5.130 | 4.500 | 5.040 | 1,574,544 | +0.54(+12.00%) |
Feb 05, 2021 | 4.571 | 4.571 | 4.310 | 4.500 | 1,343,400 | -0.02(-0.44%) |
Feb 04, 2021 | 4.500 | 4.640 | 4.410 | 4.520 | 895,627 | -0.01(-0.22%) |
Feb 03, 2021 | 4.410 | 4.560 | 4.340 | 4.530 | 1,164,577 | +0.15(+3.42%) |
Feb 02, 2021 | 4.540 | 4.550 | 4.260 | 4.380 | 1,359,458 | -0.17(-3.74%) |
Feb 01, 2021 | 4.540 | 4.650 | 4.400 | 4.550 | 737,450 | +0.07(+1.56%) |
Jan 29, 2021 | 4.610 | 4.760 | 4.350 | 4.480 | 774,500 | -0.14(-3.03%) |
Jan 28, 2021 | 4.840 | 4.840 | 4.500 | 4.620 | 966,807 | -0.32(-6.48%) |
Jan 27, 2021 | 5.040 | 5.190 | 4.770 | 4.940 | 1,257,744 | -0.36(-6.79%) |
Jan 26, 2021 | 5.520 | 5.600 | 5.200 | 5.300 | 1,207,499 | -0.31(-5.53%) |
Jan 25, 2021 | 5.500 | 5.950 | 5.350 | 5.610 | 1,891,746 | +0.06(+1.08%) |
Jan 22, 2021 | 5.380 | 5.590 | 5.110 | 5.550 | 3,023,500 | +0.07(+1.28%) |
Jan 21, 2021 | 7.600 | 8.180 | 5.240 | 5.480 | 49,830,520 | +1.18(+27.44%) |
Jan 20, 2021 | 4.370 | 4.590 | 4.250 | 4.300 | 465,379 | -0.07(-1.60%) |
Jan 19, 2021 | 4.210 | 4.500 | 4.120 | 4.370 | 612,294 | +0.20(+4.80%) |
Jan 15, 2021 | 4.490 | 4.500 | 4.120 | 4.170 | 874,600 | -0.26(-5.87%) |
Jan 14, 2021 | 4.500 | 4.560 | 4.130 | 4.430 | 1,175,963 | +0.05(+1.26%) |
Jan 13, 2021 | 4.280 | 4.940 | 4.280 | 4.375 | 1,744,961 | +0.04(+1.04%) |
Jan 12, 2021 | 4.140 | 4.390 | 3.960 | 4.330 | 543,081 | +0.20(+4.84%) |
Jan 11, 2021 | 4.150 | 4.270 | 4.050 | 4.130 | 730,477 | +0.03(+0.73%) |
Jan 08, 2021 | 4.290 | 4.290 | 4.040 | 4.100 | 520,500 | -0.01(-0.24%) |
Jan 07, 2021 | 3.860 | 4.150 | 3.860 | 4.110 | 975,433 | +0.31(+8.16%) |
Jan 06, 2021 | 3.980 | 4.120 | 3.660 | 3.800 | 950,711 | -0.22(-5.47%) |
Jan 05, 2021 | 4.090 | 4.180 | 3.750 | 4.020 | 1,488,098 | -0.48(-10.67%) |
Jan 04, 2021 | 3.790 | 4.550 | 3.750 | 4.500 | 4,377,311 | +0.90(+25.00%) |
Dec 31, 2020 | 3.600 | 3.600 | 3.600 | 3,492,437 | -0.05(-1.37%) | |
Dec 30, 2020 | 3.530 | 4.040 | 3.510 | 3.650 | 3,492,437 | +0.24(+7.04%) |
Dec 29, 2020 | 3.520 | 3.530 | 3.330 | 3.410 | 370,783 | -0.08(-2.29%) |
Dec 28, 2020 | 3.570 | 3.570 | 3.430 | 3.490 | 302,590 | -0.01(-0.29%) |
Dec 24, 2020 | 3.530 | 3.566 | 3.460 | 3.500 | 231,700 | -0.01(-0.28%) |
Dec 23, 2020 | 3.410 | 3.530 | 3.360 | 3.510 | 553,705 | +0.07(+2.03%) |
Dec 22, 2020 | 3.590 | 3.600 | 3.430 | 3.440 | 380,294 | -0.10(-2.82%) |
Dec 21, 2020 | 3.450 | 3.580 | 3.330 | 3.540 | 685,044 | +0.12(+3.51%) |
Dec 18, 2020 | 3.360 | 3.430 | 3.325 | 3.420 | 292,000 | +0.07(+2.09%) |
Dec 17, 2020 | 3.450 | 3.450 | 3.290 | 3.350 | 493,811 | -0.10(-2.90%) |
Dec 16, 2020 | 3.530 | 3.530 | 3.380 | 3.450 | 387,009 | -0.04(-1.15%) |
Dec 15, 2020 | 3.540 | 3.660 | 3.380 | 3.490 | 1,534,635 | -0.01(-0.29%) |
Dec 14, 2020 | 3.650 | 3.660 | 3.460 | 3.500 | 876,668 | -0.19(-5.15%) |
Dec 11, 2020 | 3.710 | 3.880 | 3.520 | 3.690 | 1,725,500 | +0.03(+0.82%) |
Dec 10, 2020 | 3.600 | 3.980 | 3.300 | 3.660 | 6,605,082 | -0.81(-18.12%) |
Dec 09, 2020 | 3.450 | 5.240 | 3.260 | 4.470 | 24,072,120 | +1.06(+31.09%) |
Dec 08, 2020 | 3.300 | 3.470 | 3.260 | 3.410 | 533,774 | +0.15(+4.60%) |
Dec 07, 2020 | 3.170 | 3.280 | 3.130 | 3.260 | 325,709 | +0.11(+3.49%) |
Dec 04, 2020 | 3.120 | 3.160 | 3.090 | 3.150 | 146,500 | +0.04(+1.29%) |
Dec 03, 2020 | 3.150 | 3.150 | 3.050 | 3.110 | 188,805 | -0.04(-1.27%) |
Dec 02, 2020 | 3.300 | 3.300 | 3.120 | 3.150 | 447,419 | -0.15(-4.55%) |
Dec 01, 2020 | 3.370 | 3.380 | 3.200 | 3.300 | 819,892 | +0.13(+4.10%) |
Nov 30, 2020 | 3.200 | 3.200 | 3.070 | 3.170 | 161,797 | -0.01(-0.31%) |
Nov 27, 2020 | 3.120 | 3.220 | 3.100 | 3.180 | 158,500 | +0.06(+1.92%) |
Nov 25, 2020 | 3.090 | 3.150 | 3.040 | 3.120 | 117,600 | +0.06(+1.96%) |
Nov 24, 2020 | 3.260 | 3.260 | 3.050 | 3.060 | 213,547 | -0.13(-4.08%) |
Nov 23, 2020 | 3.100 | 3.220 | 3.060 | 3.190 | 248,800 | +0.08(+2.57%) |
Nov 20, 2020 | 3.050 | 3.110 | 2.970 | 3.110 | 219,000 | +0.12(+4.01%) |
Nov 19, 2020 | 3.000 | 3.000 | 2.920 | 2.990 | 151,637 | +0.01(+0.34%) |
Nov 18, 2020 | 3.040 | 3.050 | 2.940 | 2.980 | 215,848 | -0.05(-1.65%) |
Nov 17, 2020 | 2.960 | 3.050 | 2.900 | 3.030 | 160,032 | +0.05(+1.68%) |
Nov 16, 2020 | 3.050 | 3.050 | 2.900 | 2.980 | 229,287 | -0.02(-0.67%) |
Nov 13, 2020 | 3.050 | 3.086 | 2.970 | 3.000 | 138,000 | -0.07(-2.28%) |
Nov 12, 2020 | 3.190 | 3.250 | 2.920 | 3.070 | 417,115 | -0.08(-2.54%) |
Nov 11, 2020 | 2.960 | 3.280 | 2.860 | 3.150 | 859,783 | +0.25(+8.62%) |
Nov 10, 2020 | 2.860 | 2.930 | 2.770 | 2.900 | 254,332 | +0.02(+0.69%) |
Nov 09, 2020 | 3.020 | 3.050 | 2.820 | 2.880 | 346,952 | -0.09(-3.03%) |
Nov 06, 2020 | 3.130 | 3.150 | 2.960 | 2.970 | 172,600 | -0.18(-5.71%) |
Nov 05, 2020 | 3.010 | 3.170 | 2.960 | 3.150 | 217,606 | +0.15(+5.00%) |
Nov 04, 2020 | 3.050 | 3.050 | 2.930 | 3.000 | 128,528 | -0.03(-0.99%) |
Nov 03, 2020 | 2.970 | 3.030 | 2.900 | 3.030 | 274,461 | +0.15(+5.21%) |
Nov 02, 2020 | 2.970 | 2.990 | 2.810 | 2.880 | 207,044 | -0.04(-1.37%) |
Oct 30, 2020 | 3.010 | 3.030 | 2.880 | 2.920 | 250,100 | -0.14(-4.58%) |
Oct 29, 2020 | 3.190 | 3.190 | 2.870 | 3.060 | 648,755 | -0.13(-4.08%) |
Oct 28, 2020 | 3.300 | 3.310 | 3.080 | 3.190 | 379,477 | -0.18(-5.34%) |
Oct 27, 2020 | 3.290 | 3.490 | 3.270 | 3.370 | 916,783 | +0.08(+2.43%) |
Oct 26, 2020 | 3.400 | 3.400 | 3.220 | 3.290 | 259,663 | -0.09(-2.66%) |
Oct 23, 2020 | 3.390 | 3.434 | 3.310 | 3.380 | 231,800 | -0.02(-0.59%) |
Oct 22, 2020 | 3.400 | 3.640 | 3.320 | 3.400 | 935,191 | +0.00(+0.00%) |
Oct 21, 2020 | 3.440 | 3.460 | 3.350 | 3.400 | 178,895 | -0.03(-0.87%) |
Oct 20, 2020 | 3.600 | 3.620 | 3.420 | 3.430 | 312,208 | -0.11(-3.11%) |
Oct 19, 2020 | 3.550 | 3.650 | 3.490 | 3.540 | 372,087 | -0.01(-0.28%) |
Oct 16, 2020 | 3.370 | 3.570 | 3.300 | 3.550 | 663,100 | +0.23(+6.93%) |
Oct 15, 2020 | 3.350 | 3.430 | 3.280 | 3.320 | 162,286 | -0.07(-2.06%) |
Oct 14, 2020 | 3.420 | 3.450 | 3.350 | 3.390 | 171,665 | -0.02(-0.59%) |
Oct 13, 2020 | 3.460 | 3.500 | 3.400 | 3.410 | 191,759 | -0.07(-2.01%) |
Oct 12, 2020 | 3.470 | 3.520 | 3.430 | 3.480 | 239,203 | +0.00(+0.00%) |
Oct 09, 2020 | 3.460 | 3.490 | 3.410 | 3.480 | 239,600 | +0.07(+2.05%) |
Oct 08, 2020 | 3.540 | 3.540 | 3.370 | 3.410 | 824,615 | -0.09(-2.57%) |
Oct 07, 2020 | 3.350 | 3.580 | 3.330 | 3.500 | 836,408 | +0.19(+5.74%) |
Oct 06, 2020 | 3.330 | 3.390 | 3.310 | 3.310 | 261,556 | -0.05(-1.49%) |
Oct 05, 2020 | 3.410 | 3.450 | 3.270 | 3.360 | 290,999 | -0.05(-1.47%) |
Oct 02, 2020 | 3.390 | 3.470 | 3.360 | 3.410 | 309,700 | -0.11(-3.12%) |
Oct 01, 2020 | 3.770 | 3.770 | 3.380 | 3.520 | 2,051,864 | +0.06(+1.73%) |
Sep 30, 2020 | 3.470 | 3.600 | 3.380 | 3.460 | 577,055 | +0.05(+1.47%) |
Sep 29, 2020 | 3.320 | 3.450 | 3.260 | 3.410 | 731,863 | +0.12(+3.65%) |
Sep 28, 2020 | 3.300 | 3.380 | 3.250 | 3.290 | 258,903 | +0.04(+1.23%) |
Sep 25, 2020 | 3.220 | 3.417 | 3.220 | 3.250 | 266,400 | +0.01(+0.31%) |
Sep 24, 2020 | 3.200 | 3.320 | 3.110 | 3.240 | 264,584 | -0.01(-0.31%) |
Sep 23, 2020 | 3.400 | 3.460 | 3.220 | 3.250 | 529,768 | -0.26(-7.41%) |
Sep 22, 2020 | 3.600 | 3.640 | 3.450 | 3.510 | 286,413 | -0.12(-3.31%) |
Sep 21, 2020 | 3.720 | 3.730 | 3.550 | 3.630 | 319,831 | -0.10(-2.68%) |
Sep 18, 2020 | 3.770 | 3.800 | 3.650 | 3.730 | 380,500 | -0.10(-2.61%) |
Sep 17, 2020 | 3.800 | 3.920 | 3.730 | 3.830 | 330,290 | -0.04(-1.03%) |
Sep 16, 2020 | 3.900 | 3.950 | 3.820 | 3.870 | 392,995 | -0.04(-1.02%) |
Sep 15, 2020 | 3.760 | 4.050 | 3.650 | 3.910 | 1,985,326 | +0.09(+2.36%) |
Sep 14, 2020 | 3.670 | 3.840 | 3.520 | 3.820 | 1,184,900 | +0.03(+0.79%) |
Sep 11, 2020 | 3.910 | 4.030 | 3.570 | 3.790 | 14,577,700 | +0.34(+9.86%) |
Sep 10, 2020 | 3.500 | 3.530 | 3.420 | 3.450 | 179,909 | -0.01(-0.29%) |
Sep 09, 2020 | 3.390 | 3.540 | 3.380 | 3.460 | 212,978 | +0.06(+1.76%) |
Sep 08, 2020 | 3.380 | 3.480 | 3.200 | 3.400 | 657,294 | -0.13(-3.68%) |
Sep 04, 2020 | 3.660 | 3.675 | 3.120 | 3.530 | 921,300 | -0.13(-3.55%) |
Sep 03, 2020 | 3.750 | 3.840 | 3.650 | 3.660 | 387,886 | -0.18(-4.69%) |
Sep 02, 2020 | 3.990 | 4.020 | 3.580 | 3.840 | 1,227,411 | -0.19(-4.71%) |
Sep 01, 2020 | 4.100 | 4.150 | 3.960 | 4.030 | 552,438 | -0.11(-2.66%) |
Aug 31, 2020 | 4.040 | 4.230 | 4.030 | 4.140 | 602,476 | +0.15(+3.76%) |
Aug 28, 2020 | 4.060 | 4.060 | 3.910 | 3.990 | 430,800 | -0.04(-0.99%) |
Aug 27, 2020 | 4.160 | 4.310 | 3.950 | 4.030 | 978,960 | -0.24(-5.62%) |
Aug 26, 2020 | 4.420 | 4.580 | 4.250 | 4.270 | 646,340 | -0.31(-6.77%) |
Aug 25, 2020 | 4.270 | 4.580 | 4.230 | 4.580 | 677,074 | +0.06(+1.33%) |
Aug 24, 2020 | 4.430 | 4.650 | 4.200 | 4.520 | 1,996,218 | +0.42(+10.24%) |
Aug 21, 2020 | 4.080 | 4.170 | 4.020 | 4.100 | 436,900 | +0.02(+0.49%) |
Aug 20, 2020 | 4.070 | 4.150 | 4.010 | 4.080 | 348,638 | +0.00(+0.00%) |
Aug 19, 2020 | 4.270 | 4.320 | 4.060 | 4.080 | 414,181 | -0.14(-3.32%) |
Aug 18, 2020 | 4.350 | 4.400 | 4.150 | 4.220 | 759,395 | -0.07(-1.63%) |
Aug 17, 2020 | 3.950 | 4.380 | 3.950 | 4.290 | 1,810,034 | +0.39(+10.00%) |
Aug 14, 2020 | 3.960 | 4.020 | 3.900 | 3.900 | 457,700 | -0.05(-1.27%) |
Aug 13, 2020 | 4.020 | 4.070 | 3.920 | 3.950 | 511,933 | -0.14(-3.42%) |
Aug 12, 2020 | 4.060 | 4.110 | 3.940 | 4.090 | 770,542 | +0.01(+0.25%) |
Aug 11, 2020 | 3.950 | 4.200 | 3.820 | 4.080 | 1,617,417 | +0.10(+2.51%) |
Aug 10, 2020 | 4.100 | 4.100 | 3.960 | 3.980 | 585,733 | -0.13(-3.16%) |
Aug 07, 2020 | 3.940 | 4.600 | 3.920 | 4.110 | 3,347,500 | +0.20(+5.12%) |
Aug 06, 2020 | 4.080 | 4.100 | 3.870 | 3.910 | 1,076,606 | -0.15(-3.69%) |
Aug 05, 2020 | 4.080 | 4.160 | 4.020 | 4.060 | 621,577 | -0.06(-1.46%) |
Aug 04, 2020 | 4.000 | 4.250 | 3.930 | 4.120 | 985,955 | +0.04(+0.98%) |
Aug 03, 2020 | 4.160 | 4.160 | 3.980 | 4.080 | 838,981 | -0.09(-2.16%) |
Jul 31, 2020 | 4.430 | 4.430 | 4.140 | 4.170 | 997,700 | -0.23(-5.23%) |
Jul 30, 2020 | 4.060 | 4.600 | 3.880 | 4.400 | 2,965,065 | +0.29(+7.06%) |
Jul 29, 2020 | 4.250 | 4.660 | 3.880 | 4.110 | 7,305,858 | +0.29(+7.59%) |
Jul 28, 2020 | 3.980 | 4.030 | 3.770 | 3.820 | 1,061,233 | -0.19(-4.74%) |
Jul 27, 2020 | 4.120 | 4.150 | 3.880 | 4.010 | 1,226,149 | -0.08(-1.96%) |
Jul 24, 2020 | 4.340 | 4.350 | 3.910 | 4.090 | 1,659,700 | -0.18(-4.22%) |
Jul 23, 2020 | 4.510 | 4.580 | 4.220 | 4.270 | 2,324,380 | -0.32(-6.97%) |
Jul 22, 2020 | 4.640 | 4.960 | 4.340 | 4.590 | 3,489,888 | -0.24(-4.97%) |
Jul 21, 2020 | 4.500 | 5.780 | 4.500 | 4.830 | 9,894,720 | +0.52(+12.06%) |
Jul 20, 2020 | 4.990 | 4.990 | 3.880 | 4.310 | 12,441,968 | -0.89(-17.12%) |
Jul 16, 2020 | 5.200 | 5.200 | 5.200 | 0 | -0.47(-8.29%) | |
Jul 15, 2020 | 2.770 | 10.30 | 2.640 | 5.670 | 375,202,368 | +3.41(+150.88%) |
Jul 14, 2020 | 2.290 | 2.300 | 2.190 | 2.260 | 455,666 | -0.03(-1.31%) |
Jul 13, 2020 | 2.390 | 2.420 | 2.250 | 2.290 | 554,887 | -0.06(-2.55%) |
Jul 10, 2020 | 2.390 | 2.460 | 2.320 | 2.350 | 598,000 | -0.06(-2.49%) |
Jul 09, 2020 | 2.370 | 2.440 | 2.310 | 2.410 | 790,033 | +0.12(+5.24%) |
Jul 08, 2020 | 2.290 | 2.330 | 2.230 | 2.290 | 359,110 | -0.01(-0.43%) |
Jul 07, 2020 | 2.250 | 2.320 | 2.210 | 2.300 | 461,151 | +0.07(+3.14%) |
Jul 06, 2020 | 2.390 | 2.400 | 2.220 | 2.230 | 702,947 | -0.18(-7.47%) |
Jul 02, 2020 | 2.320 | 2.450 | 2.180 | 2.410 | 1,129,300 | +0.09(+3.88%) |
Jul 01, 2020 | 2.250 | 2.400 | 2.250 | 2.320 | 586,983 | +0.04(+1.75%) |
Jun 30, 2020 | 2.350 | 2.540 | 2.200 | 2.280 | 2,090,718 | -0.21(-8.43%) |
Jun 29, 2020 | 2.090 | 2.490 | 2.080 | 2.490 | 6,144,209 | +0.44(+21.46%) |
Jun 26, 2020 | 2.050 | 2.080 | 1.990 | 2.050 | 682,600 | +0.02(+0.99%) |
Jun 25, 2020 | 2.010 | 2.130 | 1.980 | 2.030 | 791,891 | -0.10(-4.69%) |
Jun 24, 2020 | 2.240 | 2.240 | 2.090 | 2.130 | 1,019,751 | -0.12(-5.33%) |
Jun 23, 2020 | 2.200 | 2.280 | 2.140 | 2.250 | 871,014 | +0.06(+2.74%) |
Jun 22, 2020 | 2.120 | 2.230 | 2.080 | 2.190 | 684,720 | +0.10(+4.78%) |
Jun 19, 2020 | 2.150 | 2.155 | 2.060 | 2.090 | 541,800 | -0.06(-2.79%) |
Jun 18, 2020 | 2.180 | 2.180 | 2.090 | 2.150 | 1,839,154 | +0.05(+2.38%) |
Jun 17, 2020 | 2.110 | 2.150 | 2.050 | 2.100 | 722,141 | -0.03(-1.41%) |
Jun 16, 2020 | 2.100 | 2.290 | 2.100 | 2.130 | 1,596,918 | +0.04(+1.91%) |
Jun 15, 2020 | 2.040 | 2.150 | 2.030 | 2.090 | 842,479 | -0.04(-1.88%) |
Jun 12, 2020 | 2.080 | 2.230 | 2.010 | 2.130 | 2,484,000 | +0.09(+4.41%) |
Jun 11, 2020 | 2.100 | 2.140 | 1.970 | 2.040 | 1,799,159 | -0.13(-5.99%) |
Jun 10, 2020 | 2.110 | 2.300 | 2.050 | 2.170 | 3,486,105 | +0.06(+2.84%) |
Jun 09, 2020 | 2.070 | 2.170 | 2.060 | 2.110 | 765,806 | +0.00(+0.00%) |
Jun 08, 2020 | 2.040 | 2.140 | 2.020 | 2.110 | 1,006,651 | +0.10(+4.98%) |
Jun 05, 2020 | 2.070 | 2.090 | 2.000 | 2.010 | 1,079,700 | -0.06(-2.90%) |
Jun 04, 2020 | 2.070 | 2.110 | 2.030 | 2.070 | 1,027,349 | +0.00(+0.00%) |
Jun 03, 2020 | 2.030 | 2.100 | 2.010 | 2.070 | 997,900 | +0.04(+1.97%) |
Jun 02, 2020 | 2.090 | 2.100 | 1.990 | 2.030 | 643,488 | -0.07(-3.33%) |
Jun 01, 2020 | 2.050 | 2.100 | 2.020 | 2.100 | 663,001 | +0.06(+2.94%) |
May 29, 2020 | 2.100 | 2.150 | 1.985 | 2.040 | 1,178,800 | +0.00(+0.00%) |
May 28, 2020 | 2.060 | 2.110 | 2.000 | 2.040 | 931,469 | -0.02(-0.97%) |
May 27, 2020 | 2.060 | 2.090 | 1.970 | 2.060 | 1,259,849 | +0.05(+2.49%) |
May 26, 2020 | 2.030 | 2.070 | 1.870 | 2.010 | 5,200,977 | -0.39(-16.25%) |
May 22, 2020 | 2.330 | 2.450 | 2.330 | 2.400 | 3,291,800 | -0.05(-2.04%) |
May 21, 2020 | 2.500 | 2.640 | 2.320 | 2.450 | 644,880 | -0.01(-0.41%) |
May 20, 2020 | 2.570 | 2.800 | 2.250 | 2.460 | 1,455,547 | +0.00(+0.00%) |
May 19, 2020 | 2.520 | 2.535 | 2.310 | 2.460 | 247,618 | -0.06(-2.38%) |
May 18, 2020 | 2.450 | 2.600 | 2.440 | 2.520 | 470,611 | +0.08(+3.28%) |
May 15, 2020 | 2.380 | 2.590 | 2.310 | 2.440 | 478,100 | +0.07(+2.95%) |
May 14, 2020 | 2.050 | 2.640 | 2.010 | 2.370 | 2,573,048 | +0.26(+12.32%) |
May 13, 2020 | 2.190 | 2.190 | 2.010 | 2.110 | 249,251 | -0.06(-2.76%) |
May 12, 2020 | 2.170 | 2.260 | 2.140 | 2.170 | 358,484 | +0.03(+1.40%) |
May 11, 2020 | 2.230 | 2.230 | 2.070 | 2.140 | 271,399 | +0.03(+1.42%) |
May 08, 2020 | 2.200 | 2.260 | 2.050 | 2.110 | 303,000 | -0.10(-4.52%) |
May 07, 2020 | 2.210 | 2.260 | 2.170 | 2.210 | 319,804 | -0.09(-3.91%) |
May 06, 2020 | 2.350 | 2.370 | 2.160 | 2.300 | 570,024 | -0.05(-2.13%) |
May 05, 2020 | 2.020 | 2.500 | 2.020 | 2.350 | 2,814,385 | +0.31(+15.20%) |
May 04, 2020 | 2.050 | 2.080 | 1.960 | 2.040 | 397,231 | -0.01(-0.49%) |