Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.88 | 20.49 | 18.61 | 18.70 | 919,200 | -0.58(-3.01%) |
Apr 29, 2021 | 19.93 | 19.93 | 18.80 | 19.28 | 422,631 | -0.22(-1.13%) |
Apr 28, 2021 | 19.87 | 19.99 | 18.88 | 19.50 | 427,893 | -0.29(-1.47%) |
Apr 27, 2021 | 20.57 | 21.50 | 19.58 | 19.79 | 744,841 | -0.45(-2.22%) |
Apr 26, 2021 | 18.80 | 21.49 | 18.80 | 20.24 | 1,815,311 | +1.44(+7.66%) |
Apr 23, 2021 | 19.22 | 19.27 | 18.73 | 18.80 | 263,000 | -0.37(-1.93%) |
Apr 22, 2021 | 19.62 | 19.62 | 18.60 | 19.17 | 439,078 | -0.20(-1.03%) |
Apr 21, 2021 | 18.00 | 19.49 | 17.53 | 19.37 | 499,319 | +1.36(+7.55%) |
Apr 20, 2021 | 18.65 | 18.85 | 17.80 | 18.01 | 275,101 | -0.69(-3.69%) |
Apr 19, 2021 | 19.95 | 20.00 | 18.70 | 18.70 | 510,020 | -0.25(-1.32%) |
Apr 16, 2021 | 18.90 | 19.27 | 18.41 | 18.95 | 397,500 | -0.23(-1.20%) |
Apr 15, 2021 | 19.50 | 19.76 | 18.86 | 19.18 | 528,666 | -0.23(-1.18%) |
Apr 14, 2021 | 19.19 | 21.90 | 19.05 | 19.41 | 2,079,198 | +0.01(+0.05%) |
Apr 13, 2021 | 18.90 | 19.77 | 18.26 | 19.40 | 401,579 | +0.31(+1.62%) |
Apr 12, 2021 | 20.23 | 20.44 | 18.30 | 19.09 | 832,745 | -1.20(-5.91%) |
Apr 09, 2021 | 21.57 | 21.62 | 19.40 | 20.29 | 569,300 | -1.23(-5.72%) |
Apr 08, 2021 | 22.20 | 22.82 | 21.10 | 21.52 | 408,324 | +0.08(+0.37%) |
Apr 07, 2021 | 22.90 | 22.91 | 21.02 | 21.44 | 656,068 | -1.24(-5.47%) |
Apr 06, 2021 | 23.20 | 23.89 | 22.37 | 22.68 | 740,821 | -0.38(-1.65%) |
Apr 05, 2021 | 23.20 | 24.78 | 22.50 | 23.06 | 1,523,399 | -0.14(-0.60%) |
Apr 01, 2021 | 22.50 | 26.90 | 21.88 | 23.20 | 4,722,200 | +0.71(+3.16%) |
Mar 31, 2021 | 23.45 | 23.81 | 21.74 | 22.49 | 1,906,663 | -0.36(-1.58%) |
Mar 30, 2021 | 22.66 | 24.70 | 21.87 | 22.85 | 3,469,627 | +1.65(+7.78%) |
Mar 29, 2021 | 22.13 | 26.50 | 21.20 | 21.20 | 3,387,370 | +0.07(+0.33%) |
Mar 26, 2021 | 25.00 | 25.14 | 19.50 | 21.13 | 4,595,800 | -4.67(-18.10%) |
Mar 25, 2021 | 16.00 | 26.00 | 15.85 | 25.80 | 19,778,788 | +9.38(+57.13%) |
Mar 24, 2021 | 20.36 | 20.55 | 16.26 | 16.42 | 1,387,705 | -4.33(-20.87%) |
Mar 23, 2021 | 23.08 | 25.47 | 20.40 | 20.75 | 1,487,538 | -3.05(-12.82%) |
Mar 22, 2021 | 24.93 | 25.20 | 23.45 | 23.80 | 923,724 | -1.70(-6.67%) |
Mar 19, 2021 | 25.45 | 27.20 | 23.67 | 25.50 | 1,633,800 | -0.01(-0.04%) |
Mar 18, 2021 | 28.30 | 28.49 | 25.35 | 25.51 | 1,587,084 | -1.93(-7.03%) |
Mar 17, 2021 | 27.70 | 29.88 | 27.00 | 27.44 | 3,190,181 | +0.74(+2.77%) |
Mar 16, 2021 | 27.44 | 28.45 | 26.00 | 26.70 | 2,667,074 | -2.20(-7.61%) |
Mar 15, 2021 | 30.23 | 31.98 | 27.00 | 28.90 | 5,018,313 | +1.02(+3.66%) |
Mar 12, 2021 | 26.75 | 33.99 | 26.10 | 27.88 | 16,085,200 | +2.66(+10.55%) |
Mar 11, 2021 | 26.99 | 29.73 | 24.40 | 25.22 | 7,909,028 | -5.06(-16.71%) |
Mar 10, 2021 | 24.83 | 40.48 | 23.20 | 30.28 | 60,239,488 | +12.38(+69.16%) |
Mar 09, 2021 | 19.35 | 20.68 | 17.08 | 17.90 | 5,688,656 | -0.95(-5.04%) |
Mar 08, 2021 | 15.54 | 20.38 | 15.00 | 18.85 | 9,867,030 | +4.07(+27.54%) |
Mar 05, 2021 | 15.53 | 16.13 | 13.53 | 14.78 | 1,900,400 | -0.52(-3.40%) |
Mar 04, 2021 | 16.11 | 17.25 | 14.91 | 15.30 | 2,736,413 | -1.62(-9.57%) |
Mar 03, 2021 | 16.93 | 17.71 | 16.11 | 16.92 | 1,741,387 | +0.73(+4.51%) |
Mar 02, 2021 | 17.33 | 19.41 | 16.15 | 16.19 | 3,678,739 | -2.76(-14.56%) |
Mar 01, 2021 | 16.82 | 20.88 | 16.00 | 18.95 | 8,297,645 | +2.24(+13.41%) |
Feb 26, 2021 | 19.10 | 22.62 | 16.05 | 16.71 | 8,703,600 | -4.82(-22.39%) |
Feb 25, 2021 | 32.60 | 35.05 | 18.93 | 21.53 | 38,202,552 | +3.09(+16.76%) |
Feb 24, 2021 | 12.08 | 20.28 | 11.88 | 18.44 | 10,640,432 | +6.54(+54.96%) |
Feb 23, 2021 | 12.88 | 13.08 | 11.44 | 11.90 | 612,225 | -1.41(-10.59%) |
Feb 22, 2021 | 13.90 | 15.20 | 13.15 | 13.31 | 1,498,916 | -0.74(-5.27%) |
Feb 19, 2021 | 13.75 | 14.22 | 13.02 | 14.05 | 946,100 | -0.20(-1.40%) |
Feb 18, 2021 | 13.32 | 17.70 | 12.60 | 14.25 | 6,529,947 | +0.86(+6.42%) |
Feb 17, 2021 | 14.12 | 14.30 | 13.15 | 13.39 | 535,529 | -1.11(-7.66%) |
Feb 16, 2021 | 14.85 | 14.95 | 13.31 | 14.50 | 1,891,157 | -0.28(-1.89%) |
Feb 12, 2021 | 15.17 | 15.70 | 14.51 | 14.78 | 1,076,200 | -1.14(-7.16%) |
Feb 11, 2021 | 16.56 | 17.16 | 15.34 | 15.92 | 841,972 | -1.09(-6.41%) |
Feb 10, 2021 | 17.70 | 19.00 | 15.50 | 17.01 | 2,402,718 | -0.91(-5.08%) |
Feb 09, 2021 | 18.15 | 18.67 | 17.51 | 17.92 | 1,172,068 | -1.08(-5.68%) |
Feb 08, 2021 | 19.47 | 19.61 | 17.25 | 19.00 | 2,045,607 | -0.98(-4.90%) |
Feb 05, 2021 | 17.95 | 24.49 | 17.01 | 19.98 | 4,844,400 | +1.18(+6.28%) |
Feb 04, 2021 | 24.00 | 24.75 | 18.30 | 18.80 | 2,894,777 | -6.79(-26.53%) |
Feb 03, 2021 | 26.75 | 30.00 | 23.81 | 25.59 | 7,201,890 | +5.59(+27.95%) |
Feb 02, 2021 | 26.66 | 27.00 | 17.51 | 20.00 | 6,635,398 | -15.00(-42.86%) |
Feb 01, 2021 | 60.00 | 60.00 | 34.00 | 35.00 | 7,882,003 | -29.00(-45.31%) |
Jan 29, 2021 | 73.78 | 105.40 | 53.00 | 64.00 | 11,612,300 | +22.04(+52.53%) |
Jan 28, 2021 | 74.00 | 127.45 | 25.00 | 41.96 | 11,051,959 | -16.04(-27.66%) |
Jan 27, 2021 | 17.52 | 69.79 | 14.19 | 58.00 | 24,804,622 | +48.00(+480.00%) |
Jan 26, 2021 | 11.69 | 13.90 | 8.720 | 10.00 | 34,465,448 | +4.00(+66.67%) |
Jan 25, 2021 | 3.650 | 6.000 | 3.450 | 6.000 | 8,198,326 | +2.66(+79.64%) |
Jan 22, 2021 | 3.490 | 3.539 | 3.210 | 3.340 | 121,800 | -0.20(-5.65%) |
Jan 21, 2021 | 3.480 | 3.690 | 3.290 | 3.540 | 97,466 | +0.11(+3.21%) |
Jan 20, 2021 | 3.900 | 4.300 | 3.400 | 3.430 | 566,016 | -0.19(-5.25%) |
Jan 19, 2021 | 3.030 | 3.840 | 3.030 | 3.620 | 710,354 | +0.72(+24.83%) |
Jan 15, 2021 | 3.070 | 3.170 | 2.820 | 2.900 | 82,800 | -0.17(-5.54%) |
Jan 14, 2021 | 3.100 | 3.220 | 3.031 | 3.070 | 26,212 | -0.04(-1.29%) |
Jan 13, 2021 | 3.240 | 3.380 | 3.100 | 3.110 | 28,415 | -0.13(-4.01%) |
Jan 12, 2021 | 3.200 | 3.290 | 3.090 | 3.240 | 40,262 | +0.04(+1.25%) |
Jan 11, 2021 | 3.190 | 3.230 | 3.020 | 3.200 | 40,024 | -0.07(-2.14%) |
Jan 08, 2021 | 3.280 | 3.280 | 3.000 | 3.270 | 62,300 | +0.12(+3.81%) |
Jan 07, 2021 | 3.110 | 3.180 | 2.970 | 3.150 | 84,184 | +0.10(+3.28%) |
Jan 06, 2021 | 3.090 | 3.240 | 3.050 | 3.050 | 34,644 | -0.06(-1.93%) |
Jan 05, 2021 | 3.130 | 3.370 | 2.960 | 3.110 | 116,007 | -0.08(-2.51%) |
Jan 04, 2021 | 3.310 | 3.400 | 2.900 | 3.190 | 244,282 | -0.25(-7.27%) |
Dec 31, 2020 | 3.440 | 3.440 | 3.440 | 998,871 | -0.26(-7.03%) | |
Dec 30, 2020 | 3.160 | 3.890 | 3.110 | 3.700 | 998,871 | +0.26(+7.56%) |
Dec 29, 2020 | 3.880 | 5.100 | 3.120 | 3.440 | 15,294,955 | +1.04(+43.33%) |
Dec 28, 2020 | 2.330 | 2.730 | 2.330 | 2.400 | 420,518 | +0.06(+2.56%) |
Dec 24, 2020 | 2.320 | 2.405 | 2.320 | 2.340 | 4,800 | +0.00(+0.00%) |
Dec 23, 2020 | 2.370 | 2.420 | 2.310 | 2.340 | 8,480 | -0.10(-4.10%) |
Dec 22, 2020 | 2.470 | 2.500 | 2.360 | 2.440 | 4,464 | -0.03(-1.21%) |
Dec 21, 2020 | 2.550 | 2.550 | 2.470 | 2.470 | 15,413 | +0.09(+3.78%) |
Dec 18, 2020 | 2.590 | 2.590 | 2.380 | 2.380 | 7,200 | -0.17(-6.67%) |
Dec 17, 2020 | 2.574 | 2.580 | 2.516 | 2.550 | 2,092 | +0.00(+0.00%) |
Dec 16, 2020 | 2.494 | 2.587 | 2.480 | 2.550 | 3,281 | +0.05(+2.00%) |
Dec 15, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 685 | +0.05(+2.04%) |
Dec 14, 2020 | 2.550 | 2.610 | 2.380 | 2.450 | 3,068 | +0.07(+3.13%) |
Dec 11, 2020 | 2.376 | 2.376 | 2.376 | 580 | +0.00(+0.00%) | |
Dec 10, 2020 | 2.410 | 2.620 | 2.376 | 2.376 | 4,334 | -0.12(-4.98%) |
Dec 09, 2020 | 2.500 | 2.533 | 2.310 | 2.500 | 10,089 | -0.01(-0.40%) |
Dec 08, 2020 | 2.446 | 2.570 | 2.446 | 2.510 | 3,185 | -0.06(-2.33%) |
Dec 07, 2020 | 2.530 | 2.690 | 2.530 | 2.570 | 3,416 | +0.03(+1.18%) |
Dec 04, 2020 | 2.610 | 2.777 | 2.500 | 2.540 | 15,200 | -0.16(-5.93%) |
Dec 03, 2020 | 2.680 | 2.740 | 2.575 | 2.700 | 9,835 | +0.14(+5.47%) |
Dec 02, 2020 | 2.510 | 2.616 | 2.310 | 2.560 | 15,003 | -0.24(-8.57%) |
Dec 01, 2020 | 2.200 | 2.800 | 2.200 | 2.800 | 123,829 | +0.64(+29.63%) |
Nov 30, 2020 | 2.200 | 2.210 | 2.145 | 2.160 | 7,775 | -0.04(-1.79%) |
Nov 27, 2020 | 2.199 | 2.199 | 2.199 | 2.199 | 200 | +0.07(+3.20%) |
Nov 25, 2020 | 2.121 | 2.190 | 2.121 | 2.131 | 5,000 | -0.02(-1.00%) |
Nov 24, 2020 | 2.205 | 2.280 | 2.120 | 2.153 | 18,853 | +0.06(+3.00%) |
Nov 23, 2020 | 2.139 | 2.139 | 2.080 | 2.090 | 989 | +0.01(+0.72%) |
Nov 20, 2020 | 2.090 | 2.090 | 2.074 | 2.075 | 1,100 | -0.01(-0.72%) |
Nov 19, 2020 | 2.100 | 2.100 | 2.050 | 2.090 | 8,313 | +0.00(+0.00%) |
Nov 18, 2020 | 2.090 | 2.100 | 2.090 | 2.090 | 1,055 | -0.03(-1.42%) |
Nov 17, 2020 | 2.160 | 2.160 | 2.070 | 2.120 | 4,241 | +0.02(+0.95%) |
Nov 16, 2020 | 2.060 | 2.190 | 2.060 | 2.100 | 7,795 | -0.06(-2.78%) |
Nov 13, 2020 | 2.160 | 2.160 | 2.160 | 2.160 | 3,600 | +0.08(+3.85%) |
Nov 12, 2020 | 2.150 | 2.150 | 2.080 | 2.080 | 1,333 | -0.08(-3.70%) |
Nov 11, 2020 | 2.080 | 2.160 | 2.073 | 2.160 | 2,986 | +0.06(+2.61%) |
Nov 10, 2020 | 2.105 | 2.137 | 2.105 | 2.105 | 2,515 | +0.04(+2.18%) |
Nov 09, 2020 | 2.100 | 2.100 | 2.060 | 2.060 | 515 | +0.00(+0.00%) |
Nov 06, 2020 | 2.060 | 2.060 | 2.060 | 2.060 | 500 | +0.00(+0.00%) |
Nov 05, 2020 | 2.150 | 2.150 | 2.060 | 2.060 | 1,885 | -0.04(-1.90%) |
Nov 04, 2020 | 2.105 | 2.160 | 2.063 | 2.100 | 1,559 | -0.00(-0.24%) |
Nov 03, 2020 | 2.150 | 2.170 | 2.105 | 2.105 | 739 | +0.08(+3.69%) |
Nov 02, 2020 | 2.050 | 2.160 | 2.030 | 2.030 | 3,784 | -0.06(-2.87%) |
Oct 30, 2020 | 2.075 | 2.075 | 2.090 | 344 | +0.02(+0.74%) | |
Oct 29, 2020 | 2.100 | 2.110 | 2.075 | 2.075 | 3,878 | -0.02(-1.03%) |
Oct 28, 2020 | 2.105 | 2.140 | 2.090 | 2.096 | 4,888 | -0.09(-4.28%) |
Oct 27, 2020 | 2.080 | 2.190 | 2.020 | 2.190 | 7,735 | +0.05(+2.34%) |
Oct 26, 2020 | 2.080 | 2.190 | 2.080 | 2.140 | 11,593 | -0.02(-1.08%) |
Oct 23, 2020 | 2.170 | 2.191 | 2.158 | 2.163 | 2,300 | +0.01(+0.62%) |
Oct 22, 2020 | 2.210 | 2.260 | 2.150 | 2.150 | 827 | -0.09(-4.02%) |
Oct 21, 2020 | 2.340 | 2.360 | 2.132 | 2.240 | 11,647 | -0.04(-1.75%) |
Oct 20, 2020 | 2.200 | 2.529 | 2.160 | 2.280 | 61,154 | +0.15(+7.04%) |
Oct 19, 2020 | 2.080 | 2.211 | 2.080 | 2.130 | 5,544 | -0.07(-3.22%) |
Oct 16, 2020 | 2.030 | 2.215 | 2.030 | 2.201 | 14,000 | +0.13(+6.33%) |
Oct 15, 2020 | 2.080 | 2.170 | 2.070 | 2.070 | 8,757 | -0.13(-5.91%) |
Oct 14, 2020 | 2.190 | 2.200 | 2.130 | 2.200 | 3,265 | +0.01(+0.46%) |
Oct 13, 2020 | 2.190 | 2.290 | 2.122 | 2.190 | 12,959 | -0.12(-5.19%) |
Oct 12, 2020 | 2.162 | 2.440 | 2.060 | 2.310 | 164,636 | +0.14(+6.45%) |
Oct 09, 2020 | 2.184 | 2.190 | 2.159 | 2.170 | 5,900 | -0.02(-0.91%) |
Oct 08, 2020 | 2.150 | 2.230 | 2.150 | 2.190 | 21,464 | -0.01(-0.45%) |
Oct 07, 2020 | 2.156 | 2.234 | 2.156 | 2.200 | 6,884 | +0.05(+2.33%) |
Oct 06, 2020 | 2.170 | 2.210 | 2.150 | 2.150 | 9,275 | +0.00(+0.00%) |
Oct 05, 2020 | 2.140 | 2.180 | 2.130 | 2.150 | 8,515 | -0.02(-0.92%) |
Oct 02, 2020 | 2.170 | 2.170 | 2.170 | 191 | +0.00(+0.00%) | |
Oct 01, 2020 | 2.140 | 2.180 | 2.010 | 2.170 | 9,991 | +0.03(+1.40%) |
Sep 30, 2020 | 2.190 | 2.190 | 2.140 | 2.140 | 1,766 | +0.00(+0.00%) |
Sep 29, 2020 | 2.140 | 2.176 | 2.140 | 2.140 | 7,530 | -0.06(-2.73%) |
Sep 28, 2020 | 2.200 | 2.259 | 2.070 | 2.200 | 29,837 | -0.01(-0.68%) |
Sep 25, 2020 | 2.220 | 2.250 | 2.202 | 2.215 | 1,500 | -0.10(-4.53%) |
Sep 24, 2020 | 2.185 | 2.350 | 2.181 | 2.320 | 42,943 | +0.15(+6.91%) |
Sep 23, 2020 | 2.165 | 2.170 | 2.141 | 2.170 | 757 | +0.03(+1.40%) |
Sep 22, 2020 | 2.120 | 2.150 | 2.110 | 2.140 | 990 | -0.02(-0.93%) |
Sep 21, 2020 | 2.080 | 2.190 | 2.080 | 2.160 | 9,429 | +0.09(+4.35%) |
Sep 18, 2020 | 2.170 | 2.170 | 2.070 | 2.070 | 7,700 | -0.08(-3.72%) |
Sep 17, 2020 | 2.060 | 2.180 | 2.060 | 2.150 | 2,768 | +0.08(+3.86%) |
Sep 16, 2020 | 2.010 | 2.160 | 2.010 | 2.070 | 9,747 | +0.02(+0.98%) |
Sep 15, 2020 | 2.070 | 2.120 | 1.950 | 2.050 | 21,124 | -0.10(-4.65%) |
Sep 14, 2020 | 2.079 | 2.150 | 2.079 | 2.150 | 7,013 | +0.07(+3.37%) |
Sep 11, 2020 | 2.000 | 2.180 | 1.990 | 2.080 | 35,800 | +0.11(+5.58%) |
Sep 10, 2020 | 1.960 | 1.980 | 1.920 | 1.970 | 7,836 | +0.02(+1.03%) |
Sep 09, 2020 | 1.939 | 1.958 | 1.920 | 1.950 | 4,829 | -0.03(-1.52%) |
Sep 08, 2020 | 1.890 | 1.980 | 1.790 | 1.980 | 16,510 | +0.07(+3.70%) |
Sep 04, 2020 | 1.940 | 1.960 | 1.890 | 1.909 | 14,500 | -0.03(-1.58%) |
Sep 03, 2020 | 2.070 | 2.070 | 1.920 | 1.940 | 21,480 | -0.13(-6.28%) |
Sep 02, 2020 | 2.030 | 2.110 | 1.991 | 2.070 | 19,436 | +0.02(+0.98%) |
Sep 01, 2020 | 2.120 | 2.140 | 1.990 | 2.050 | 44,385 | -0.12(-5.46%) |
Aug 31, 2020 | 2.250 | 2.290 | 2.100 | 2.168 | 31,186 | -0.07(-3.19%) |
Aug 28, 2020 | 2.290 | 2.290 | 2.170 | 2.240 | 16,500 | -0.03(-1.32%) |
Aug 27, 2020 | 2.410 | 2.470 | 2.170 | 2.270 | 144,577 | +0.13(+6.07%) |
Aug 26, 2020 | 2.320 | 2.340 | 2.130 | 2.140 | 30,339 | -0.18(-7.76%) |
Aug 25, 2020 | 2.350 | 2.550 | 2.300 | 2.320 | 48,072 | -0.02(-0.85%) |
Aug 24, 2020 | 2.320 | 2.810 | 2.250 | 2.340 | 150,056 | +0.02(+0.86%) |
Aug 21, 2020 | 2.500 | 2.500 | 2.220 | 2.320 | 80,800 | -0.34(-12.78%) |
Aug 20, 2020 | 2.170 | 2.680 | 2.170 | 2.660 | 106,429 | +0.49(+22.58%) |
Aug 19, 2020 | 2.340 | 2.340 | 2.110 | 2.170 | 23,454 | -0.18(-7.66%) |
Aug 18, 2020 | 2.070 | 2.420 | 2.040 | 2.350 | 109,605 | +0.25(+11.90%) |
Aug 17, 2020 | 2.040 | 2.100 | 2.040 | 2.100 | 8,038 | +0.06(+2.94%) |
Aug 14, 2020 | 2.080 | 2.100 | 2.040 | 2.040 | 33,200 | -0.05(-2.39%) |
Aug 13, 2020 | 2.000 | 2.110 | 1.950 | 2.090 | 62,215 | -0.01(-0.48%) |
Aug 12, 2020 | 1.980 | 2.100 | 1.920 | 2.100 | 79,054 | +0.04(+1.94%) |
Aug 11, 2020 | 2.540 | 2.700 | 1.960 | 2.060 | 542,727 | -0.34(-14.17%) |
Aug 10, 2020 | 2.360 | 2.400 | 2.210 | 2.400 | 55,507 | +0.07(+3.01%) |
Aug 07, 2020 | 2.370 | 2.400 | 2.230 | 2.330 | 30,000 | -0.01(-0.43%) |
Aug 06, 2020 | 2.240 | 2.380 | 2.190 | 2.340 | 33,356 | +0.10(+4.46%) |
Aug 05, 2020 | 2.210 | 2.370 | 2.210 | 2.240 | 48,698 | -0.09(-3.86%) |
Aug 04, 2020 | 1.990 | 2.450 | 1.990 | 2.330 | 300,576 | +0.39(+20.10%) |
Aug 03, 2020 | 1.980 | 1.990 | 1.860 | 1.940 | 31,468 | +0.04(+2.11%) |
Jul 31, 2020 | 1.880 | 1.920 | 1.800 | 1.900 | 25,200 | +0.00(+0.00%) |
Jul 30, 2020 | 1.920 | 1.920 | 1.860 | 1.900 | 19,901 | +0.03(+1.60%) |
Jul 29, 2020 | 1.990 | 1.990 | 1.860 | 1.870 | 28,819 | -0.14(-6.97%) |
Jul 28, 2020 | 2.040 | 2.130 | 1.850 | 2.010 | 105,166 | -0.02(-0.99%) |
Jul 27, 2020 | 1.980 | 2.330 | 1.920 | 2.030 | 306,167 | +0.13(+6.84%) |
Jul 24, 2020 | 1.840 | 1.910 | 1.786 | 1.900 | 68,800 | +0.13(+7.34%) |
Jul 23, 2020 | 1.810 | 1.860 | 1.750 | 1.770 | 105,864 | +0.04(+2.31%) |
Jul 22, 2020 | 1.710 | 1.880 | 1.660 | 1.730 | 162,528 | +0.10(+6.04%) |
Jul 21, 2020 | 1.650 | 1.700 | 1.580 | 1.631 | 31,203 | +0.05(+3.26%) |
Jul 20, 2020 | 1.640 | 1.650 | 1.490 | 1.580 | 79,376 | +0.00(+0.00%) |
Jul 17, 2020 | 1.600 | 1.620 | 1.550 | 1.580 | 25,000 | -0.03(-2.17%) |
Jul 16, 2020 | 1.575 | 1.649 | 1.560 | 1.615 | 11,926 | +0.03(+2.22%) |
Jul 15, 2020 | 1.453 | 1.710 | 1.453 | 1.580 | 20,851 | -0.00(-0.01%) |
Jul 14, 2020 | 1.610 | 1.670 | 1.570 | 1.580 | 28,440 | +0.05(+3.27%) |
Jul 13, 2020 | 1.680 | 1.740 | 1.500 | 1.530 | 30,855 | -0.25(-14.04%) |
Jul 10, 2020 | 1.680 | 1.800 | 1.680 | 1.780 | 90,200 | -0.02(-1.11%) |
Jul 09, 2020 | 1.600 | 1.960 | 1.550 | 1.800 | 885,174 | +0.35(+23.84%) |
Jul 08, 2020 | 1.430 | 1.469 | 1.430 | 1.454 | 9,742 | +0.02(+1.64%) |
Jul 07, 2020 | 1.440 | 1.460 | 1.430 | 1.430 | 2,337 | -0.05(-3.38%) |
Jul 06, 2020 | 1.500 | 1.520 | 1.440 | 1.480 | 9,629 | +0.00(+0.00%) |
Jul 02, 2020 | 1.400 | 1.550 | 1.400 | 1.480 | 34,000 | +0.00(+0.00%) |
Jul 01, 2020 | 1.340 | 1.630 | 1.340 | 1.480 | 121,654 | +0.12(+8.82%) |
Jun 30, 2020 | 1.350 | 1.430 | 1.320 | 1.360 | 26,576 | -0.06(-4.23%) |
Jun 29, 2020 | 1.350 | 1.460 | 1.350 | 1.420 | 6,634 | +0.02(+1.43%) |
Jun 26, 2020 | 1.530 | 1.540 | 1.400 | 1.400 | 12,300 | -0.06(-4.02%) |
Jun 25, 2020 | 1.480 | 1.540 | 1.410 | 1.459 | 15,967 | -0.02(-1.45%) |
Jun 24, 2020 | 1.550 | 1.550 | 1.420 | 1.480 | 34,642 | -0.07(-4.52%) |
Jun 23, 2020 | 1.770 | 1.770 | 1.480 | 1.550 | 55,179 | -0.21(-11.93%) |
Jun 22, 2020 | 1.610 | 1.830 | 1.610 | 1.760 | 99,384 | +0.15(+9.32%) |
Jun 19, 2020 | 1.660 | 1.740 | 1.600 | 1.610 | 64,100 | -0.04(-2.42%) |
Jun 18, 2020 | 1.550 | 1.670 | 1.490 | 1.650 | 51,344 | -0.07(-4.07%) |
Jun 17, 2020 | 2.000 | 2.090 | 1.480 | 1.720 | 313,288 | -0.24(-12.24%) |
Jun 16, 2020 | 1.410 | 1.960 | 1.340 | 1.960 | 373,434 | +0.57(+41.00%) |
Jun 15, 2020 | 1.390 | 1.500 | 1.310 | 1.390 | 57,641 | +0.01(+0.73%) |
Jun 12, 2020 | 1.160 | 1.680 | 1.150 | 1.380 | 173,500 | +0.22(+18.97%) |
Jun 11, 2020 | 1.240 | 1.270 | 1.130 | 1.160 | 25,004 | -0.11(-8.86%) |
Jun 10, 2020 | 1.500 | 1.500 | 1.220 | 1.273 | 39,288 | -0.14(-9.74%) |
Jun 09, 2020 | 1.280 | 1.490 | 1.260 | 1.410 | 143,796 | +0.13(+10.16%) |
Jun 08, 2020 | 1.340 | 1.360 | 1.250 | 1.280 | 17,456 | +0.03(+2.40%) |
Jun 05, 2020 | 1.210 | 1.310 | 1.210 | 1.250 | 19,800 | +0.05(+4.17%) |
Jun 04, 2020 | 1.230 | 1.230 | 1.200 | 1.200 | 9,001 | -0.05(-4.00%) |
Jun 03, 2020 | 1.280 | 1.320 | 1.220 | 1.250 | 20,753 | -0.02(-1.57%) |
Jun 02, 2020 | 1.143 | 1.350 | 1.120 | 1.270 | 58,288 | +0.14(+12.39%) |
Jun 01, 2020 | 1.130 | 1.140 | 1.100 | 1.130 | 16,377 | +0.00(+0.00%) |
May 29, 2020 | 1.090 | 1.169 | 1.090 | 1.130 | 3,400 | +0.03(+2.73%) |
May 28, 2020 | 1.130 | 1.140 | 1.100 | 1.100 | 9,560 | -0.05(-4.35%) |
May 27, 2020 | 1.160 | 1.170 | 1.140 | 1.150 | 4,385 | +0.00(+0.43%) |
May 26, 2020 | 1.130 | 1.160 | 1.130 | 1.145 | 3,675 | +0.01(+0.45%) |
May 22, 2020 | 1.130 | 1.150 | 1.070 | 1.140 | 13,400 | +0.02(+1.79%) |
May 21, 2020 | 1.160 | 1.160 | 1.120 | 1.120 | 3,578 | -0.02(-1.75%) |
May 20, 2020 | 1.100 | 1.170 | 1.100 | 1.140 | 17,549 | +0.03(+2.70%) |
May 19, 2020 | 1.120 | 1.180 | 1.080 | 1.110 | 17,511 | -0.03(-2.63%) |
May 18, 2020 | 1.180 | 1.180 | 1.120 | 1.140 | 13,563 | -0.02(-1.30%) |
May 15, 2020 | 1.050 | 1.190 | 1.050 | 1.155 | 14,800 | +0.08(+7.94%) |
May 14, 2020 | 1.110 | 1.160 | 1.070 | 1.070 | 14,678 | -0.04(-3.60%) |
May 13, 2020 | 1.170 | 1.173 | 1.110 | 1.110 | 13,982 | -0.06(-5.13%) |
May 12, 2020 | 1.180 | 1.210 | 1.170 | 1.170 | 9,811 | -0.03(-2.50%) |
May 11, 2020 | 1.130 | 1.210 | 1.130 | 1.200 | 38,689 | +0.08(+7.14%) |
May 08, 2020 | 1.250 | 1.340 | 1.120 | 1.120 | 58,700 | -0.11(-8.94%) |
May 07, 2020 | 1.210 | 1.240 | 1.210 | 1.230 | 28,734 | +0.00(+0.00%) |
May 06, 2020 | 1.210 | 1.230 | 1.170 | 1.230 | 6,982 | +0.03(+2.50%) |
May 05, 2020 | 1.220 | 1.253 | 1.200 | 1.200 | 2,227 | -0.03(-2.57%) |
May 04, 2020 | 1.205 | 1.290 | 1.192 | 1.232 | 7,578 | +0.03(+2.62%) |