Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.400 | 5.780 | 5.270 | 5.760 | 44,300 | +0.26(+4.73%) |
Apr 29, 2021 | 5.350 | 5.600 | 5.090 | 5.500 | 60,045 | +0.15(+2.80%) |
Apr 28, 2021 | 5.370 | 5.500 | 5.200 | 5.350 | 84,106 | +0.00(+0.00%) |
Apr 27, 2021 | 5.430 | 5.480 | 5.180 | 5.350 | 50,076 | -0.08(-1.47%) |
Apr 26, 2021 | 5.250 | 5.450 | 5.230 | 5.430 | 50,057 | +0.21(+4.02%) |
Apr 23, 2021 | 4.900 | 5.290 | 4.900 | 5.220 | 63,100 | +0.33(+6.75%) |
Apr 22, 2021 | 4.950 | 5.080 | 4.750 | 4.890 | 89,523 | -0.06(-1.21%) |
Apr 21, 2021 | 4.610 | 5.060 | 4.610 | 4.950 | 65,711 | +0.28(+6.00%) |
Apr 20, 2021 | 4.910 | 5.010 | 4.580 | 4.670 | 140,477 | -0.36(-7.16%) |
Apr 19, 2021 | 5.280 | 5.280 | 5.020 | 5.030 | 142,654 | -0.28(-5.27%) |
Apr 16, 2021 | 5.960 | 6.130 | 5.120 | 5.310 | 188,700 | -0.67(-11.20%) |
Apr 15, 2021 | 6.400 | 6.490 | 5.890 | 5.980 | 158,076 | -0.56(-8.56%) |
Apr 14, 2021 | 6.730 | 6.740 | 6.080 | 6.540 | 325,483 | -0.41(-5.90%) |
Apr 13, 2021 | 5.800 | 7.170 | 5.570 | 6.950 | 1,102,252 | +1.15(+19.83%) |
Apr 12, 2021 | 5.790 | 5.880 | 5.590 | 5.800 | 78,131 | -0.02(-0.34%) |
Apr 09, 2021 | 5.850 | 5.850 | 5.550 | 5.820 | 106,300 | -0.10(-1.69%) |
Apr 08, 2021 | 6.200 | 6.200 | 5.727 | 5.920 | 112,631 | -0.20(-3.27%) |
Apr 07, 2021 | 5.870 | 6.240 | 5.820 | 6.120 | 175,052 | +0.29(+4.97%) |
Apr 06, 2021 | 6.180 | 6.240 | 5.670 | 5.830 | 139,002 | -0.42(-6.72%) |
Apr 05, 2021 | 6.150 | 6.438 | 6.090 | 6.250 | 146,568 | +0.09(+1.46%) |
Apr 01, 2021 | 5.510 | 6.240 | 5.500 | 6.160 | 245,500 | +0.91(+17.33%) |
Mar 31, 2021 | 4.870 | 5.580 | 4.870 | 5.250 | 129,610 | +0.32(+6.49%) |
Mar 30, 2021 | 4.980 | 5.060 | 4.820 | 4.930 | 87,215 | -0.10(-1.99%) |
Mar 29, 2021 | 5.400 | 5.410 | 4.920 | 5.030 | 95,043 | -0.45(-8.21%) |
Mar 26, 2021 | 5.590 | 5.750 | 5.270 | 5.480 | 47,100 | -0.08(-1.44%) |
Mar 25, 2021 | 5.490 | 5.770 | 5.370 | 5.560 | 122,956 | -0.02(-0.36%) |
Mar 24, 2021 | 5.600 | 5.817 | 5.420 | 5.580 | 148,733 | -0.02(-0.36%) |
Mar 23, 2021 | 6.120 | 6.120 | 5.600 | 5.600 | 138,419 | -0.53(-8.65%) |
Mar 22, 2021 | 6.170 | 6.370 | 5.980 | 6.130 | 143,049 | -0.03(-0.49%) |
Mar 19, 2021 | 6.420 | 6.520 | 6.160 | 6.160 | 124,400 | -0.31(-4.79%) |
Mar 18, 2021 | 6.640 | 6.939 | 6.380 | 6.470 | 230,009 | -0.14(-2.12%) |
Mar 17, 2021 | 6.750 | 6.980 | 6.310 | 6.610 | 259,004 | -0.17(-2.51%) |
Mar 16, 2021 | 6.150 | 6.890 | 5.900 | 6.780 | 391,006 | +0.60(+9.71%) |
Mar 15, 2021 | 6.150 | 6.340 | 5.910 | 6.180 | 224,026 | +0.19(+3.17%) |
Mar 12, 2021 | 5.910 | 6.050 | 5.760 | 5.990 | 70,700 | +0.06(+1.01%) |
Mar 11, 2021 | 5.870 | 6.050 | 5.790 | 5.930 | 102,136 | +0.10(+1.72%) |
Mar 10, 2021 | 5.800 | 5.990 | 5.650 | 5.830 | 124,027 | +0.12(+2.10%) |
Mar 09, 2021 | 5.420 | 5.820 | 5.340 | 5.710 | 272,783 | +0.22(+4.01%) |
Mar 08, 2021 | 5.750 | 6.000 | 5.434 | 5.490 | 301,114 | -0.28(-4.85%) |
Mar 05, 2021 | 5.800 | 5.840 | 5.460 | 5.770 | 317,600 | -0.12(-2.04%) |
Mar 04, 2021 | 5.860 | 5.970 | 5.540 | 5.890 | 277,685 | -0.05(-0.84%) |
Mar 03, 2021 | 6.050 | 6.220 | 5.720 | 5.940 | 130,775 | -0.11(-1.82%) |
Mar 02, 2021 | 5.870 | 6.200 | 5.770 | 6.050 | 225,776 | +0.17(+2.89%) |
Mar 01, 2021 | 5.740 | 6.080 | 5.410 | 5.880 | 298,059 | +0.09(+1.55%) |
Feb 26, 2021 | 5.360 | 5.910 | 5.260 | 5.790 | 289,100 | +0.43(+8.02%) |
Feb 25, 2021 | 5.700 | 5.990 | 5.270 | 5.360 | 351,916 | -0.46(-7.90%) |
Feb 24, 2021 | 5.750 | 6.280 | 5.700 | 5.820 | 538,304 | +0.37(+6.79%) |
Feb 23, 2021 | 5.860 | 6.230 | 5.040 | 5.450 | 850,861 | -0.62(-10.21%) |
Feb 22, 2021 | 6.960 | 7.200 | 6.000 | 6.070 | 1,049,075 | -0.86(-12.41%) |
Feb 19, 2021 | 8.680 | 9.530 | 6.880 | 6.930 | 2,509,200 | -2.62(-27.43%) |
Feb 18, 2021 | 10.71 | 10.97 | 7.940 | 9.550 | 2,434,716 | +1.07(+12.62%) |
Feb 17, 2021 | 7.890 | 9.670 | 7.610 | 8.480 | 1,978,375 | +0.93(+12.32%) |
Feb 16, 2021 | 6.810 | 7.730 | 6.620 | 7.550 | 254,965 | +0.68(+9.90%) |
Feb 12, 2021 | 6.710 | 6.980 | 6.690 | 6.870 | 57,300 | +0.11(+1.63%) |
Feb 11, 2021 | 7.070 | 7.240 | 6.710 | 6.760 | 61,270 | -0.30(-4.25%) |
Feb 10, 2021 | 6.600 | 7.420 | 6.200 | 7.060 | 309,740 | +0.34(+5.06%) |
Feb 09, 2021 | 6.800 | 6.880 | 6.407 | 6.720 | 136,943 | -0.24(-3.45%) |
Feb 08, 2021 | 6.270 | 6.960 | 6.270 | 6.960 | 172,871 | +0.78(+12.62%) |
Feb 05, 2021 | 6.640 | 6.640 | 5.910 | 6.180 | 280,900 | -0.39(-5.94%) |
Feb 04, 2021 | 5.990 | 7.710 | 5.820 | 6.570 | 725,787 | +0.77(+13.28%) |
Feb 03, 2021 | 5.050 | 6.000 | 5.050 | 5.800 | 447,830 | +0.76(+15.08%) |
Feb 02, 2021 | 4.860 | 5.090 | 4.810 | 5.040 | 162,816 | +0.31(+6.55%) |
Feb 01, 2021 | 4.590 | 4.850 | 4.590 | 4.730 | 115,536 | +0.14(+3.05%) |
Jan 29, 2021 | 4.730 | 5.120 | 4.540 | 4.590 | 142,900 | -0.05(-1.08%) |
Jan 28, 2021 | 4.570 | 4.999 | 4.520 | 4.640 | 173,358 | -0.09(-1.90%) |
Jan 27, 2021 | 4.620 | 5.620 | 4.610 | 4.730 | 414,729 | -0.30(-5.96%) |
Jan 26, 2021 | 4.350 | 5.880 | 4.330 | 5.030 | 1,129,842 | +0.70(+16.17%) |
Jan 25, 2021 | 3.980 | 4.400 | 3.810 | 4.330 | 433,620 | +0.39(+9.90%) |
Jan 22, 2021 | 4.000 | 4.040 | 3.810 | 3.940 | 279,000 | -0.12(-2.96%) |
Jan 21, 2021 | 4.020 | 4.230 | 3.960 | 4.060 | 266,210 | +0.03(+0.74%) |
Jan 20, 2021 | 3.810 | 4.430 | 3.810 | 4.030 | 931,496 | +0.29(+7.75%) |
Jan 19, 2021 | 3.550 | 3.780 | 3.550 | 3.740 | 737,724 | +0.19(+5.35%) |
Jan 15, 2021 | 3.720 | 3.740 | 3.490 | 3.550 | 252,000 | -0.10(-2.74%) |
Jan 14, 2021 | 3.630 | 3.700 | 3.600 | 3.650 | 87,982 | -0.04(-1.08%) |
Jan 13, 2021 | 3.720 | 3.900 | 3.660 | 3.690 | 124,151 | -0.05(-1.34%) |
Jan 12, 2021 | 3.910 | 3.960 | 3.730 | 3.740 | 270,534 | -0.20(-5.08%) |
Jan 11, 2021 | 3.900 | 4.300 | 3.843 | 3.940 | 683,188 | +0.10(+2.60%) |
Jan 08, 2021 | 3.770 | 3.900 | 3.755 | 3.840 | 95,800 | +0.06(+1.59%) |
Jan 07, 2021 | 3.660 | 3.950 | 3.660 | 3.780 | 100,232 | +0.13(+3.56%) |
Jan 06, 2021 | 3.600 | 3.800 | 3.450 | 3.650 | 214,895 | +0.10(+2.82%) |
Jan 05, 2021 | 3.430 | 3.870 | 3.418 | 3.550 | 372,951 | +0.05(+1.43%) |
Jan 04, 2021 | 3.450 | 3.510 | 3.370 | 3.500 | 104,201 | +0.05(+1.45%) |
Dec 31, 2020 | 3.450 | 3.450 | 3.450 | 122,523 | -0.07(-1.99%) | |
Dec 30, 2020 | 3.510 | 3.760 | 3.450 | 3.520 | 122,523 | -0.03(-0.85%) |
Dec 29, 2020 | 3.700 | 3.700 | 3.223 | 3.550 | 413,166 | -0.16(-4.31%) |
Dec 28, 2020 | 3.500 | 4.240 | 3.350 | 3.710 | 1,446,458 | -0.01(-0.27%) |
Dec 24, 2020 | 3.240 | 3.790 | 3.170 | 3.720 | 1,116,300 | +0.45(+13.76%) |
Dec 23, 2020 | 3.150 | 3.390 | 3.040 | 3.270 | 505,707 | +0.14(+4.47%) |
Dec 22, 2020 | 2.980 | 3.150 | 2.940 | 3.130 | 278,893 | +0.13(+4.33%) |
Dec 21, 2020 | 3.120 | 3.260 | 2.850 | 3.000 | 1,484,523 | +0.16(+5.63%) |
Dec 18, 2020 | 2.720 | 2.910 | 2.720 | 2.840 | 1,808,400 | +0.13(+4.80%) |
Dec 17, 2020 | 2.720 | 2.780 | 2.710 | 2.710 | 26,892 | +0.00(+0.00%) |
Dec 16, 2020 | 2.820 | 2.842 | 2.710 | 2.710 | 81,208 | -0.08(-2.87%) |
Dec 15, 2020 | 2.800 | 2.870 | 2.750 | 2.790 | 95,247 | -0.06(-2.11%) |
Dec 14, 2020 | 2.970 | 2.970 | 2.810 | 2.850 | 56,422 | -0.01(-0.35%) |
Dec 11, 2020 | 2.760 | 2.900 | 2.710 | 2.860 | 116,900 | +0.06(+2.14%) |
Dec 10, 2020 | 2.720 | 2.860 | 2.720 | 2.800 | 53,778 | +0.06(+2.19%) |
Dec 09, 2020 | 2.910 | 2.910 | 2.680 | 2.740 | 157,750 | -0.10(-3.52%) |
Dec 08, 2020 | 2.900 | 2.980 | 2.750 | 2.840 | 308,083 | -0.06(-2.07%) |
Dec 07, 2020 | 3.000 | 3.014 | 2.860 | 2.900 | 77,146 | -0.08(-2.68%) |
Dec 04, 2020 | 2.950 | 3.090 | 2.950 | 2.980 | 149,700 | +0.01(+0.34%) |
Dec 03, 2020 | 3.000 | 3.180 | 2.970 | 2.970 | 161,778 | -0.01(-0.34%) |
Dec 02, 2020 | 3.060 | 3.060 | 2.960 | 2.980 | 114,468 | -0.08(-2.61%) |
Dec 01, 2020 | 3.130 | 3.170 | 3.040 | 3.060 | 85,332 | -0.08(-2.55%) |
Nov 30, 2020 | 3.530 | 3.530 | 3.120 | 3.140 | 314,816 | -0.36(-10.29%) |
Nov 27, 2020 | 3.150 | 3.500 | 3.117 | 3.500 | 175,900 | +0.39(+12.54%) |
Nov 25, 2020 | 3.000 | 3.180 | 2.950 | 3.110 | 92,000 | +0.10(+3.32%) |
Nov 24, 2020 | 3.000 | 3.110 | 2.910 | 3.010 | 60,512 | +0.01(+0.33%) |
Nov 23, 2020 | 3.110 | 3.190 | 2.930 | 3.000 | 98,679 | -0.10(-3.23%) |
Nov 20, 2020 | 3.060 | 3.180 | 3.010 | 3.100 | 187,900 | +0.07(+2.31%) |
Nov 19, 2020 | 3.040 | 3.076 | 2.980 | 3.030 | 103,414 | -0.02(-0.66%) |
Nov 18, 2020 | 3.070 | 3.070 | 2.970 | 3.050 | 51,409 | -0.04(-1.29%) |
Nov 17, 2020 | 3.090 | 3.153 | 2.990 | 3.090 | 87,606 | -0.06(-1.90%) |
Nov 16, 2020 | 3.230 | 3.268 | 3.070 | 3.150 | 66,485 | +0.00(+0.00%) |
Nov 13, 2020 | 3.310 | 3.400 | 3.110 | 3.150 | 229,800 | -0.16(-4.83%) |
Nov 12, 2020 | 3.250 | 3.320 | 3.160 | 3.310 | 188,139 | +0.05(+1.53%) |
Nov 11, 2020 | 3.220 | 3.300 | 3.200 | 3.260 | 85,288 | +0.05(+1.56%) |
Nov 10, 2020 | 3.380 | 3.480 | 3.060 | 3.210 | 202,950 | -0.30(-8.55%) |
Nov 09, 2020 | 3.200 | 3.570 | 3.200 | 3.510 | 357,315 | +0.27(+8.33%) |
Nov 06, 2020 | 3.220 | 3.300 | 3.060 | 3.240 | 171,000 | -0.09(-2.70%) |
Nov 05, 2020 | 3.050 | 3.330 | 2.960 | 3.330 | 355,197 | +0.36(+12.12%) |
Nov 04, 2020 | 2.880 | 3.075 | 2.880 | 2.970 | 324,363 | +0.15(+5.32%) |
Nov 03, 2020 | 2.600 | 2.910 | 2.590 | 2.820 | 642,163 | +0.28(+11.02%) |
Nov 02, 2020 | 2.630 | 2.740 | 2.450 | 2.540 | 251,874 | -0.23(-8.30%) |
Oct 30, 2020 | 2.630 | 3.210 | 2.600 | 2.770 | 1,760,000 | +0.09(+3.36%) |
Oct 29, 2020 | 2.500 | 2.720 | 2.440 | 2.680 | 171,980 | +0.22(+8.94%) |
Oct 28, 2020 | 2.540 | 2.540 | 2.380 | 2.460 | 227,680 | -0.24(-8.89%) |
Oct 27, 2020 | 2.510 | 2.770 | 2.460 | 2.700 | 347,861 | +0.17(+6.72%) |
Oct 26, 2020 | 2.560 | 2.610 | 2.440 | 2.530 | 360,212 | -0.07(-2.69%) |
Oct 23, 2020 | 2.660 | 2.710 | 2.500 | 2.600 | 476,000 | -0.04(-1.52%) |
Oct 22, 2020 | 3.070 | 3.160 | 2.600 | 2.640 | 964,780 | -0.52(-16.46%) |
Oct 21, 2020 | 2.970 | 3.490 | 2.870 | 3.160 | 3,479,383 | -0.01(-0.32%) |
Oct 20, 2020 | 4.500 | 5.430 | 3.080 | 3.170 | 147,756,048 | +1.00(+46.08%) |
Oct 19, 2020 | 2.320 | 2.500 | 2.150 | 2.170 | 1,802,654 | -0.11(-4.82%) |
Oct 16, 2020 | 2.200 | 2.280 | 2.140 | 2.280 | 128,900 | +0.10(+4.59%) |
Oct 15, 2020 | 2.210 | 2.210 | 2.140 | 2.180 | 43,180 | -0.03(-1.36%) |
Oct 14, 2020 | 2.140 | 2.210 | 2.140 | 2.210 | 73,673 | +0.03(+1.38%) |
Oct 13, 2020 | 2.130 | 2.180 | 2.120 | 2.180 | 42,005 | +0.02(+0.93%) |
Oct 12, 2020 | 2.130 | 2.210 | 2.090 | 2.160 | 84,518 | +0.06(+2.97%) |
Oct 09, 2020 | 2.120 | 2.130 | 2.078 | 2.098 | 40,700 | -0.02(-1.05%) |
Oct 08, 2020 | 2.090 | 2.200 | 2.070 | 2.120 | 41,276 | +0.03(+1.44%) |
Oct 07, 2020 | 2.060 | 2.150 | 2.060 | 2.090 | 31,747 | +0.03(+1.46%) |
Oct 06, 2020 | 2.100 | 2.200 | 2.060 | 2.060 | 61,848 | +0.00(+0.00%) |
Oct 05, 2020 | 2.040 | 2.100 | 2.000 | 2.060 | 101,602 | +0.06(+3.00%) |
Oct 02, 2020 | 1.950 | 2.020 | 1.860 | 2.000 | 39,400 | +0.00(+0.00%) |
Oct 01, 2020 | 1.950 | 2.020 | 1.950 | 2.000 | 57,066 | +0.03(+1.52%) |
Sep 30, 2020 | 1.970 | 2.020 | 1.906 | 1.970 | 36,420 | -0.01(-0.51%) |
Sep 29, 2020 | 2.050 | 2.050 | 1.950 | 1.980 | 67,314 | -0.08(-3.88%) |
Sep 28, 2020 | 2.050 | 2.105 | 1.970 | 2.060 | 35,595 | +0.04(+1.98%) |
Sep 25, 2020 | 1.900 | 2.050 | 1.860 | 2.020 | 168,100 | +0.12(+6.32%) |
Sep 24, 2020 | 1.980 | 1.990 | 1.850 | 1.900 | 82,992 | -0.08(-4.04%) |
Sep 23, 2020 | 2.010 | 2.050 | 1.970 | 1.980 | 105,672 | -0.09(-4.35%) |
Sep 22, 2020 | 2.070 | 2.280 | 1.980 | 2.070 | 600,445 | -0.02(-0.96%) |
Sep 21, 2020 | 2.070 | 2.105 | 2.050 | 2.090 | 25,375 | -0.01(-0.48%) |
Sep 18, 2020 | 2.090 | 2.160 | 2.030 | 2.100 | 117,500 | +0.00(+0.00%) |
Sep 17, 2020 | 2.120 | 2.197 | 2.080 | 2.100 | 89,547 | -0.10(-4.55%) |
Sep 16, 2020 | 2.230 | 2.230 | 2.100 | 2.200 | 164,871 | -0.03(-1.35%) |
Sep 15, 2020 | 2.140 | 2.230 | 2.110 | 2.230 | 90,388 | +0.02(+0.90%) |
Sep 14, 2020 | 2.200 | 2.220 | 2.060 | 2.210 | 319,021 | -0.12(-5.15%) |
Sep 11, 2020 | 1.880 | 2.380 | 1.880 | 2.330 | 1,272,500 | +0.43(+22.63%) |
Sep 10, 2020 | 1.890 | 1.980 | 1.840 | 1.900 | 130,844 | -0.01(-0.52%) |
Sep 09, 2020 | 1.910 | 1.990 | 1.870 | 1.910 | 95,511 | -0.04(-2.05%) |
Sep 08, 2020 | 1.830 | 2.030 | 1.760 | 1.950 | 196,611 | +0.11(+5.98%) |
Sep 04, 2020 | 1.670 | 1.890 | 1.620 | 1.840 | 108,800 | +0.19(+11.52%) |
Sep 03, 2020 | 1.770 | 1.800 | 1.650 | 1.650 | 139,793 | -0.17(-9.34%) |
Sep 02, 2020 | 1.880 | 1.880 | 1.804 | 1.820 | 54,763 | -0.07(-3.70%) |
Sep 01, 2020 | 1.860 | 1.910 | 1.859 | 1.890 | 62,011 | +0.03(+1.61%) |
Aug 31, 2020 | 1.910 | 1.910 | 1.800 | 1.860 | 62,562 | -0.02(-1.06%) |
Aug 28, 2020 | 1.900 | 1.950 | 1.870 | 1.880 | 94,600 | -0.02(-1.05%) |
Aug 27, 2020 | 1.960 | 1.960 | 1.874 | 1.900 | 100,152 | -0.04(-2.06%) |
Aug 26, 2020 | 1.950 | 1.970 | 1.930 | 1.940 | 57,850 | -0.03(-1.52%) |
Aug 25, 2020 | 2.000 | 2.000 | 1.860 | 1.970 | 196,018 | +0.02(+1.03%) |
Aug 24, 2020 | 2.360 | 2.370 | 1.950 | 1.950 | 580,405 | -0.38(-16.31%) |
Aug 21, 2020 | 2.310 | 2.390 | 2.300 | 2.330 | 235,300 | -0.03(-1.27%) |
Aug 20, 2020 | 2.440 | 2.450 | 2.300 | 2.360 | 118,054 | -0.07(-2.88%) |
Aug 19, 2020 | 2.600 | 2.600 | 2.380 | 2.430 | 167,607 | -0.17(-6.54%) |
Aug 18, 2020 | 2.560 | 2.640 | 2.470 | 2.600 | 202,671 | -0.01(-0.38%) |
Aug 17, 2020 | 2.500 | 2.640 | 2.460 | 2.610 | 160,543 | +0.13(+5.24%) |
Aug 14, 2020 | 2.630 | 2.655 | 2.440 | 2.480 | 141,500 | -0.15(-5.70%) |
Aug 13, 2020 | 2.570 | 2.730 | 2.560 | 2.630 | 175,637 | +0.01(+0.38%) |
Aug 12, 2020 | 2.660 | 2.760 | 2.460 | 2.620 | 316,347 | -0.07(-2.60%) |
Aug 11, 2020 | 2.900 | 2.940 | 2.640 | 2.690 | 372,740 | -0.20(-6.92%) |
Aug 10, 2020 | 2.820 | 2.900 | 2.680 | 2.890 | 503,859 | +0.12(+4.14%) |
Aug 07, 2020 | 2.540 | 2.900 | 2.490 | 2.775 | 1,506,500 | +0.23(+9.25%) |
Aug 06, 2020 | 2.620 | 2.690 | 2.500 | 2.540 | 166,115 | -0.07(-2.68%) |
Aug 05, 2020 | 2.580 | 2.650 | 2.500 | 2.610 | 307,527 | +0.14(+5.67%) |
Aug 04, 2020 | 2.480 | 2.550 | 2.400 | 2.470 | 342,247 | -0.01(-0.40%) |
Aug 03, 2020 | 2.370 | 2.580 | 2.300 | 2.480 | 304,937 | +0.10(+4.20%) |
Jul 31, 2020 | 2.490 | 2.530 | 2.350 | 2.380 | 400,700 | -0.07(-2.86%) |
Jul 30, 2020 | 2.410 | 2.590 | 2.410 | 2.450 | 128,549 | +0.01(+0.41%) |
Jul 29, 2020 | 2.550 | 2.600 | 2.420 | 2.440 | 169,042 | -0.12(-4.69%) |
Jul 28, 2020 | 2.670 | 2.700 | 2.530 | 2.560 | 166,848 | -0.14(-5.19%) |
Jul 27, 2020 | 2.600 | 2.800 | 2.600 | 2.700 | 147,827 | +0.10(+3.85%) |
Jul 24, 2020 | 2.720 | 2.725 | 2.500 | 2.600 | 164,000 | -0.10(-3.70%) |
Jul 23, 2020 | 2.730 | 2.870 | 2.630 | 2.700 | 293,560 | -0.03(-1.10%) |
Jul 22, 2020 | 2.730 | 2.820 | 2.710 | 2.730 | 231,846 | +0.00(+0.00%) |
Jul 21, 2020 | 2.830 | 2.890 | 2.730 | 2.730 | 319,835 | +0.00(+0.00%) |
Jul 20, 2020 | 2.710 | 2.900 | 2.610 | 2.730 | 696,043 | +0.02(+0.74%) |
Jul 17, 2020 | 2.600 | 3.170 | 2.590 | 2.710 | 1,493,100 | +0.12(+4.63%) |
Jul 16, 2020 | 2.740 | 2.760 | 2.520 | 2.590 | 589,178 | -0.26(-9.12%) |
Jul 15, 2020 | 2.910 | 2.980 | 2.360 | 2.850 | 3,062,908 | -0.42(-12.84%) |
Jul 14, 2020 | 2.130 | 3.650 | 1.950 | 3.270 | 8,984,093 | +1.19(+57.21%) |
Jul 13, 2020 | 2.210 | 2.220 | 2.050 | 2.080 | 288,075 | -0.09(-4.15%) |
Jul 10, 2020 | 2.140 | 2.240 | 2.100 | 2.170 | 236,100 | -0.08(-3.56%) |
Jul 09, 2020 | 2.260 | 2.350 | 2.200 | 2.250 | 300,217 | -0.03(-1.32%) |
Jul 08, 2020 | 2.390 | 2.390 | 2.260 | 2.280 | 229,573 | -0.01(-0.44%) |
Jul 07, 2020 | 2.190 | 2.420 | 2.170 | 2.290 | 502,528 | +0.11(+5.05%) |
Jul 06, 2020 | 2.240 | 2.290 | 2.120 | 2.180 | 365,273 | -0.06(-2.68%) |
Jul 02, 2020 | 2.220 | 2.420 | 2.210 | 2.240 | 525,800 | +0.00(+0.00%) |
Jul 01, 2020 | 2.450 | 2.560 | 2.150 | 2.240 | 1,063,102 | -0.33(-12.84%) |
Jun 30, 2020 | 2.280 | 2.700 | 2.230 | 2.570 | 2,314,887 | +0.12(+4.90%) |
Jun 29, 2020 | 2.900 | 3.000 | 2.270 | 2.450 | 6,955,959 | -1.81(-42.49%) |
Jun 26, 2020 | 1.760 | 4.430 | 1.720 | 4.260 | 51,261,500 | +2.54(+147.67%) |
Jun 25, 2020 | 1.820 | 1.830 | 1.660 | 1.720 | 401,226 | -0.10(-5.49%) |
Jun 24, 2020 | 1.660 | 1.850 | 1.650 | 1.820 | 1,004,680 | +0.16(+9.64%) |
Jun 23, 2020 | 1.660 | 1.680 | 1.620 | 1.660 | 105,437 | +0.01(+0.61%) |
Jun 22, 2020 | 1.740 | 1.740 | 1.600 | 1.650 | 204,535 | -0.02(-1.20%) |
Jun 19, 2020 | 1.710 | 1.780 | 1.620 | 1.670 | 493,900 | -0.07(-4.02%) |
Jun 18, 2020 | 1.640 | 1.750 | 1.590 | 1.740 | 483,811 | +0.12(+7.41%) |
Jun 17, 2020 | 1.600 | 1.650 | 1.580 | 1.620 | 212,032 | +0.02(+1.25%) |
Jun 16, 2020 | 1.650 | 1.650 | 1.590 | 1.600 | 285,743 | -0.02(-1.23%) |
Jun 15, 2020 | 1.630 | 1.690 | 1.530 | 1.620 | 586,974 | +0.06(+3.73%) |
Jun 12, 2020 | 1.580 | 1.640 | 1.530 | 1.562 | 432,700 | +0.04(+2.74%) |
Jun 11, 2020 | 1.580 | 1.650 | 1.490 | 1.520 | 479,419 | -0.19(-11.11%) |
Jun 10, 2020 | 1.580 | 1.790 | 1.510 | 1.710 | 1,550,491 | +0.17(+11.04%) |
Jun 09, 2020 | 1.550 | 1.600 | 1.440 | 1.540 | 593,837 | +0.09(+6.21%) |
Jun 08, 2020 | 1.640 | 1.650 | 1.430 | 1.450 | 1,095,802 | -0.08(-5.23%) |
Jun 05, 2020 | 1.660 | 1.660 | 1.530 | 1.530 | 359,200 | -0.10(-6.13%) |
Jun 04, 2020 | 1.670 | 1.740 | 1.560 | 1.630 | 770,819 | -0.02(-1.21%) |
Jun 03, 2020 | 1.780 | 1.820 | 1.640 | 1.650 | 170,427 | -0.13(-7.30%) |
Jun 02, 2020 | 1.860 | 1.890 | 1.680 | 1.780 | 238,577 | +0.02(+1.14%) |
Jun 01, 2020 | 1.841 | 1.900 | 1.755 | 1.760 | 502,280 | -0.29(-14.15%) |
May 29, 2020 | 1.950 | 2.050 | 1.950 | 2.050 | 39,100 | +0.09(+4.59%) |
May 28, 2020 | 2.090 | 2.090 | 1.940 | 1.960 | 46,666 | -0.12(-5.77%) |
May 27, 2020 | 2.080 | 2.100 | 1.980 | 2.080 | 58,154 | +0.03(+1.46%) |
May 26, 2020 | 2.130 | 2.250 | 2.030 | 2.050 | 71,406 | +0.03(+1.49%) |
May 22, 2020 | 1.980 | 2.070 | 1.916 | 2.020 | 84,100 | +0.01(+0.50%) |
May 21, 2020 | 2.180 | 2.190 | 2.000 | 2.010 | 87,616 | -0.17(-7.80%) |
May 20, 2020 | 2.200 | 2.200 | 2.110 | 2.180 | 48,709 | -0.01(-0.46%) |
May 19, 2020 | 2.300 | 2.300 | 2.040 | 2.190 | 123,187 | -0.08(-3.52%) |
May 18, 2020 | 2.200 | 2.380 | 2.130 | 2.270 | 326,726 | +0.15(+7.08%) |
May 15, 2020 | 2.140 | 2.200 | 1.970 | 2.120 | 178,900 | +0.02(+0.95%) |
May 14, 2020 | 1.980 | 2.200 | 1.940 | 2.100 | 341,831 | +0.20(+10.53%) |
May 13, 2020 | 2.100 | 2.180 | 1.850 | 1.900 | 312,826 | -0.26(-12.04%) |
May 12, 2020 | 1.720 | 2.600 | 1.710 | 2.160 | 1,461,665 | +0.48(+28.57%) |
May 11, 2020 | 1.680 | 1.710 | 1.640 | 1.680 | 85,380 | +0.07(+4.35%) |
May 08, 2020 | 1.700 | 1.700 | 1.610 | 1.610 | 56,000 | -0.06(-3.59%) |
May 07, 2020 | 1.730 | 1.730 | 1.640 | 1.670 | 33,866 | -0.00(-0.24%) |
May 06, 2020 | 1.690 | 1.708 | 1.650 | 1.674 | 34,952 | -0.02(-0.95%) |
May 05, 2020 | 1.710 | 1.780 | 1.660 | 1.690 | 128,943 | -0.02(-1.17%) |
May 04, 2020 | 1.700 | 1.729 | 1.620 | 1.710 | 75,071 | +0.03(+1.79%) |