Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.430 | 3.500 | 3.420 | 3.440 | 270,800 | -0.02(-0.58%) |
Apr 29, 2021 | 3.390 | 3.500 | 3.350 | 3.460 | 625,712 | +0.09(+2.67%) |
Apr 28, 2021 | 3.350 | 3.440 | 3.280 | 3.370 | 543,701 | +0.03(+0.90%) |
Apr 27, 2021 | 3.480 | 3.480 | 3.290 | 3.340 | 343,570 | -0.09(-2.62%) |
Apr 26, 2021 | 3.290 | 3.470 | 3.280 | 3.430 | 559,931 | +0.12(+3.63%) |
Apr 23, 2021 | 3.280 | 3.350 | 3.220 | 3.310 | 457,500 | +0.08(+2.48%) |
Apr 22, 2021 | 3.240 | 3.340 | 3.210 | 3.230 | 322,029 | +0.02(+0.62%) |
Apr 21, 2021 | 3.140 | 3.260 | 3.110 | 3.210 | 178,136 | +0.03(+0.94%) |
Apr 20, 2021 | 3.250 | 3.290 | 3.110 | 3.180 | 298,194 | -0.11(-3.34%) |
Apr 19, 2021 | 3.320 | 3.340 | 3.100 | 3.290 | 543,552 | +0.00(+0.00%) |
Apr 16, 2021 | 3.380 | 3.440 | 3.160 | 3.290 | 950,600 | -0.08(-2.37%) |
Apr 15, 2021 | 3.540 | 3.550 | 3.300 | 3.370 | 614,552 | -0.11(-3.16%) |
Apr 14, 2021 | 3.480 | 3.580 | 3.400 | 3.480 | 587,795 | -0.09(-2.52%) |
Apr 13, 2021 | 3.480 | 3.650 | 3.370 | 3.570 | 945,487 | +0.07(+2.00%) |
Apr 12, 2021 | 3.430 | 3.520 | 3.210 | 3.500 | 1,308,620 | -0.03(-0.85%) |
Apr 09, 2021 | 3.300 | 3.550 | 3.280 | 3.530 | 1,611,500 | -0.01(-0.28%) |
Apr 08, 2021 | 3.620 | 3.650 | 3.320 | 3.540 | 14,104,783 | +0.36(+11.32%) |
Apr 07, 2021 | 3.120 | 3.300 | 3.100 | 3.180 | 2,239,004 | +0.16(+5.30%) |
Apr 06, 2021 | 3.100 | 3.120 | 2.990 | 3.020 | 815,983 | -0.11(-3.51%) |
Apr 05, 2021 | 3.050 | 3.140 | 3.020 | 3.130 | 249,291 | +0.00(+0.00%) |
Apr 01, 2021 | 3.070 | 3.170 | 3.030 | 3.130 | 303,000 | +0.06(+1.95%) |
Mar 31, 2021 | 2.850 | 3.110 | 2.850 | 3.070 | 543,033 | +0.19(+6.60%) |
Mar 30, 2021 | 2.930 | 2.970 | 2.750 | 2.880 | 618,350 | -0.07(-2.37%) |
Mar 29, 2021 | 3.090 | 3.100 | 2.860 | 2.950 | 849,087 | -0.16(-5.14%) |
Mar 26, 2021 | 3.450 | 3.460 | 2.970 | 3.110 | 7,253,600 | -0.57(-15.49%) |
Mar 25, 2021 | 3.190 | 4.160 | 3.010 | 3.680 | 106,958,936 | +1.05(+39.92%) |
Mar 24, 2021 | 2.760 | 2.850 | 2.580 | 2.630 | 345,870 | -0.16(-5.73%) |
Mar 23, 2021 | 2.930 | 2.940 | 2.760 | 2.790 | 186,102 | -0.18(-6.06%) |
Mar 22, 2021 | 3.000 | 3.000 | 2.900 | 2.970 | 274,688 | -0.01(-0.34%) |
Mar 19, 2021 | 2.930 | 3.000 | 2.875 | 2.980 | 180,800 | +0.01(+0.34%) |
Mar 18, 2021 | 2.870 | 3.000 | 2.840 | 2.970 | 306,305 | +0.06(+2.06%) |
Mar 17, 2021 | 2.840 | 2.930 | 2.740 | 2.910 | 387,913 | +0.04(+1.39%) |
Mar 16, 2021 | 2.890 | 2.970 | 2.800 | 2.870 | 830,800 | +0.13(+4.74%) |
Mar 15, 2021 | 2.720 | 2.760 | 2.670 | 2.740 | 503,454 | +0.04(+1.48%) |
Mar 12, 2021 | 2.750 | 2.760 | 2.660 | 2.700 | 209,400 | -0.07(-2.53%) |
Mar 11, 2021 | 2.760 | 2.790 | 2.630 | 2.770 | 392,176 | +0.07(+2.59%) |
Mar 10, 2021 | 2.600 | 2.800 | 2.600 | 2.700 | 258,661 | +0.14(+5.47%) |
Mar 09, 2021 | 2.530 | 2.660 | 2.480 | 2.560 | 345,259 | +0.10(+4.07%) |
Mar 08, 2021 | 2.420 | 2.890 | 2.340 | 2.460 | 2,400,662 | +0.09(+3.80%) |
Mar 05, 2021 | 2.440 | 2.500 | 2.200 | 2.370 | 382,600 | -0.04(-1.66%) |
Mar 04, 2021 | 2.560 | 2.560 | 2.310 | 2.410 | 514,685 | -0.20(-7.66%) |
Mar 03, 2021 | 2.740 | 2.740 | 2.600 | 2.610 | 152,343 | -0.10(-3.69%) |
Mar 02, 2021 | 2.760 | 2.800 | 2.700 | 2.710 | 271,368 | -0.04(-1.45%) |
Mar 01, 2021 | 2.690 | 2.809 | 2.680 | 2.750 | 172,207 | +0.07(+2.61%) |
Feb 26, 2021 | 2.690 | 2.760 | 2.612 | 2.680 | 555,100 | -0.01(-0.37%) |
Feb 25, 2021 | 2.840 | 2.840 | 2.640 | 2.690 | 333,530 | -0.13(-4.61%) |
Feb 24, 2021 | 2.750 | 2.860 | 2.750 | 2.820 | 281,763 | +0.14(+5.22%) |
Feb 23, 2021 | 2.810 | 2.880 | 2.640 | 2.680 | 931,560 | -0.25(-8.53%) |
Feb 22, 2021 | 3.070 | 3.160 | 2.900 | 2.930 | 1,438,666 | -0.22(-6.98%) |
Feb 19, 2021 | 3.250 | 3.289 | 3.110 | 3.150 | 711,000 | -0.10(-3.08%) |
Feb 18, 2021 | 3.160 | 3.330 | 3.120 | 3.250 | 839,110 | +0.06(+1.88%) |
Feb 17, 2021 | 3.220 | 3.270 | 3.150 | 3.190 | 694,338 | -0.03(-0.93%) |
Feb 16, 2021 | 3.320 | 3.344 | 3.150 | 3.220 | 1,030,248 | -0.11(-3.30%) |
Feb 12, 2021 | 3.380 | 3.420 | 3.290 | 3.330 | 404,800 | -0.04(-1.19%) |
Feb 11, 2021 | 3.540 | 3.540 | 3.270 | 3.370 | 661,530 | -0.08(-2.32%) |
Feb 10, 2021 | 3.550 | 3.630 | 3.320 | 3.450 | 1,365,372 | -0.10(-2.82%) |
Feb 09, 2021 | 3.250 | 3.590 | 3.210 | 3.550 | 1,673,677 | +0.30(+9.23%) |
Feb 08, 2021 | 3.220 | 3.290 | 3.190 | 3.250 | 755,661 | +0.07(+2.20%) |
Feb 05, 2021 | 3.280 | 3.340 | 3.150 | 3.180 | 1,001,100 | -0.09(-2.75%) |
Feb 04, 2021 | 3.150 | 3.340 | 3.140 | 3.270 | 663,953 | +0.16(+5.14%) |
Feb 03, 2021 | 3.020 | 3.200 | 3.020 | 3.110 | 903,764 | +0.15(+5.07%) |
Feb 02, 2021 | 3.000 | 3.050 | 2.950 | 2.960 | 415,135 | +0.00(+0.00%) |
Feb 01, 2021 | 3.040 | 3.070 | 2.940 | 2.960 | 739,746 | -0.08(-2.63%) |
Jan 29, 2021 | 3.030 | 3.150 | 3.010 | 3.040 | 402,800 | -0.06(-1.94%) |
Jan 28, 2021 | 3.020 | 3.170 | 3.010 | 3.100 | 561,023 | +0.04(+1.31%) |
Jan 27, 2021 | 3.230 | 3.290 | 3.020 | 3.060 | 1,411,594 | -0.09(-2.86%) |
Jan 26, 2021 | 3.260 | 3.420 | 3.130 | 3.150 | 1,377,760 | -0.05(-1.56%) |
Jan 25, 2021 | 3.140 | 3.230 | 3.000 | 3.200 | 1,114,142 | +0.00(+0.00%) |
Jan 22, 2021 | 3.100 | 3.240 | 3.050 | 3.200 | 714,800 | -0.12(-3.61%) |
Jan 21, 2021 | 3.270 | 3.350 | 3.200 | 3.320 | 505,341 | +0.01(+0.30%) |
Jan 20, 2021 | 3.340 | 3.410 | 3.220 | 3.310 | 826,162 | -0.04(-1.19%) |
Jan 19, 2021 | 3.450 | 3.490 | 3.320 | 3.350 | 642,626 | -0.11(-3.18%) |
Jan 15, 2021 | 3.510 | 3.520 | 3.380 | 3.460 | 497,700 | -0.04(-1.14%) |
Jan 14, 2021 | 3.510 | 3.540 | 3.440 | 3.500 | 695,156 | -0.06(-1.69%) |
Jan 13, 2021 | 3.500 | 3.560 | 3.430 | 3.560 | 620,435 | +0.02(+0.56%) |
Jan 12, 2021 | 3.370 | 3.630 | 3.340 | 3.540 | 1,075,784 | +0.18(+5.36%) |
Jan 11, 2021 | 3.190 | 3.410 | 3.180 | 3.360 | 1,043,134 | +0.06(+1.82%) |
Jan 08, 2021 | 3.230 | 3.300 | 3.120 | 3.300 | 861,100 | +0.05(+1.54%) |
Jan 07, 2021 | 3.240 | 3.280 | 3.150 | 3.250 | 1,345,530 | +0.13(+4.17%) |
Jan 06, 2021 | 3.120 | 3.240 | 3.060 | 3.120 | 1,094,297 | +0.00(+0.00%) |
Jan 05, 2021 | 3.040 | 3.140 | 3.000 | 3.120 | 744,760 | +0.04(+1.30%) |
Jan 04, 2021 | 3.130 | 3.150 | 3.000 | 3.080 | 1,133,327 | -0.06(-1.91%) |
Dec 31, 2020 | 3.140 | 3.140 | 3.140 | 5,411,744 | +0.05(+1.62%) | |
Dec 30, 2020 | 3.260 | 3.300 | 3.020 | 3.090 | 5,411,744 | +0.25(+8.80%) |
Dec 29, 2020 | 2.900 | 2.950 | 2.770 | 2.840 | 1,978,806 | -0.09(-3.07%) |
Dec 28, 2020 | 2.970 | 3.050 | 2.910 | 2.930 | 1,373,444 | -0.01(-0.34%) |
Dec 24, 2020 | 2.990 | 3.010 | 2.880 | 2.940 | 1,072,500 | +0.04(+1.38%) |
Dec 23, 2020 | 2.920 | 2.990 | 2.900 | 2.900 | 1,266,197 | -0.07(-2.36%) |
Dec 22, 2020 | 3.040 | 3.080 | 2.950 | 2.970 | 1,240,634 | -0.03(-1.00%) |
Dec 21, 2020 | 3.050 | 3.080 | 2.860 | 3.000 | 2,762,109 | -0.11(-3.54%) |
Dec 18, 2020 | 3.180 | 3.270 | 3.050 | 3.110 | 1,660,900 | -0.06(-1.89%) |
Dec 17, 2020 | 3.200 | 3.360 | 3.030 | 3.170 | 5,860,288 | -0.16(-4.80%) |
Dec 16, 2020 | 3.400 | 3.570 | 3.150 | 3.330 | 4,077,472 | -0.12(-3.48%) |
Dec 15, 2020 | 3.270 | 3.950 | 3.050 | 3.450 | 13,071,712 | +0.46(+15.38%) |
Dec 14, 2020 | 3.400 | 3.490 | 2.940 | 2.990 | 7,702,654 | -0.50(-14.33%) |
Dec 11, 2020 | 4.400 | 4.550 | 3.460 | 3.490 | 20,668,900 | -2.20(-38.66%) |
Dec 10, 2020 | 7.010 | 7.950 | 5.220 | 5.690 | 283,024,672 | +3.53(+163.43%) |
Dec 09, 2020 | 2.130 | 2.200 | 2.050 | 2.160 | 5,894,940 | +0.08(+3.85%) |
Dec 08, 2020 | 2.100 | 2.120 | 2.050 | 2.080 | 113,064 | -0.01(-0.48%) |
Dec 07, 2020 | 2.050 | 2.120 | 2.040 | 2.090 | 62,022 | +0.05(+2.45%) |
Dec 04, 2020 | 2.040 | 2.113 | 2.000 | 2.040 | 62,900 | -0.03(-1.45%) |
Dec 03, 2020 | 2.000 | 2.150 | 1.990 | 2.070 | 121,220 | +0.11(+5.61%) |
Dec 02, 2020 | 1.950 | 2.000 | 1.940 | 1.960 | 103,786 | -0.04(-2.00%) |
Dec 01, 2020 | 1.980 | 2.040 | 1.960 | 2.000 | 69,534 | +0.03(+1.52%) |
Nov 30, 2020 | 1.880 | 1.990 | 1.880 | 1.970 | 106,137 | +0.07(+3.68%) |
Nov 27, 2020 | 1.850 | 1.920 | 1.830 | 1.900 | 67,100 | +0.03(+1.60%) |
Nov 25, 2020 | 1.900 | 1.930 | 1.810 | 1.870 | 117,700 | -0.04(-2.09%) |
Nov 24, 2020 | 1.930 | 1.930 | 1.870 | 1.910 | 117,025 | +0.02(+1.06%) |
Nov 23, 2020 | 1.930 | 1.942 | 1.830 | 1.890 | 125,747 | -0.01(-0.53%) |
Nov 20, 2020 | 1.900 | 1.950 | 1.850 | 1.900 | 110,600 | +0.00(+0.00%) |
Nov 19, 2020 | 1.970 | 2.000 | 1.750 | 1.900 | 347,393 | -0.12(-5.94%) |
Nov 16, 2020 | 2.020 | 2.020 | 2.020 | 0 | -0.12(-5.61%) | |
Nov 13, 2020 | 2.240 | 2.240 | 2.100 | 2.140 | 121,300 | -0.05(-2.28%) |
Nov 12, 2020 | 2.130 | 2.200 | 2.120 | 2.190 | 269,411 | +0.08(+3.79%) |
Nov 11, 2020 | 1.970 | 2.150 | 1.955 | 2.110 | 412,307 | +0.16(+8.21%) |
Nov 10, 2020 | 2.040 | 2.040 | 1.860 | 1.950 | 182,222 | -0.17(-8.02%) |
Nov 09, 2020 | 2.140 | 2.350 | 2.050 | 2.120 | 811,125 | +0.11(+5.47%) |
Nov 06, 2020 | 1.960 | 2.040 | 1.930 | 2.010 | 213,400 | +0.08(+4.15%) |
Nov 05, 2020 | 1.840 | 1.960 | 1.840 | 1.930 | 179,112 | +0.08(+4.32%) |
Nov 04, 2020 | 1.840 | 1.950 | 1.799 | 1.850 | 197,262 | +0.03(+1.65%) |
Nov 03, 2020 | 1.730 | 1.820 | 1.730 | 1.820 | 105,651 | +0.09(+5.20%) |
Nov 02, 2020 | 1.740 | 1.746 | 1.670 | 1.730 | 105,228 | +0.02(+1.17%) |
Oct 30, 2020 | 1.780 | 1.780 | 1.650 | 1.710 | 119,600 | -0.08(-4.47%) |
Oct 29, 2020 | 1.730 | 1.800 | 1.700 | 1.790 | 274,152 | +0.05(+2.87%) |
Oct 28, 2020 | 1.770 | 1.790 | 1.740 | 1.740 | 98,748 | -0.02(-1.14%) |
Oct 27, 2020 | 1.770 | 1.820 | 1.740 | 1.760 | 140,543 | +0.02(+1.15%) |
Oct 26, 2020 | 1.800 | 1.820 | 1.720 | 1.740 | 158,650 | -0.06(-3.33%) |
Oct 23, 2020 | 1.820 | 1.820 | 1.730 | 1.800 | 243,300 | +0.04(+2.27%) |
Oct 22, 2020 | 1.800 | 1.800 | 1.710 | 1.760 | 697,733 | -0.09(-4.86%) |
Oct 21, 2020 | 1.800 | 1.850 | 1.750 | 1.850 | 284,916 | +0.21(+12.80%) |
Oct 20, 2020 | 1.680 | 1.705 | 1.640 | 1.640 | 50,931 | -0.07(-4.09%) |
Oct 19, 2020 | 1.700 | 1.726 | 1.700 | 1.710 | 29,188 | +0.02(+1.18%) |
Oct 16, 2020 | 1.680 | 1.720 | 1.680 | 1.690 | 60,800 | -0.01(-0.59%) |
Oct 15, 2020 | 1.720 | 1.730 | 1.684 | 1.700 | 10,998 | -0.02(-1.16%) |
Oct 14, 2020 | 1.700 | 1.740 | 1.700 | 1.720 | 101,540 | +0.00(+0.00%) |
Oct 13, 2020 | 1.700 | 1.720 | 1.680 | 1.720 | 31,569 | +0.02(+1.18%) |
Oct 12, 2020 | 1.710 | 1.740 | 1.690 | 1.700 | 50,178 | -0.01(-0.58%) |
Oct 09, 2020 | 1.740 | 1.759 | 1.680 | 1.710 | 38,800 | -0.06(-3.39%) |
Oct 08, 2020 | 1.780 | 1.800 | 1.740 | 1.770 | 41,558 | -0.02(-1.12%) |
Oct 07, 2020 | 1.730 | 1.830 | 1.730 | 1.790 | 98,021 | +0.06(+3.47%) |
Oct 06, 2020 | 1.700 | 1.760 | 1.690 | 1.730 | 111,057 | +0.05(+2.98%) |
Oct 05, 2020 | 1.660 | 1.680 | 1.650 | 1.680 | 63,680 | +0.03(+1.82%) |
Oct 02, 2020 | 1.650 | 1.690 | 1.530 | 1.650 | 134,300 | -0.04(-2.37%) |
Oct 01, 2020 | 1.750 | 1.770 | 1.670 | 1.690 | 73,896 | -0.04(-2.31%) |
Sep 30, 2020 | 1.680 | 1.730 | 1.660 | 1.730 | 131,257 | +0.05(+2.98%) |
Sep 29, 2020 | 1.690 | 1.690 | 1.660 | 1.680 | 64,712 | +0.03(+1.82%) |
Sep 28, 2020 | 1.700 | 1.740 | 1.650 | 1.650 | 138,796 | -0.06(-3.51%) |
Sep 25, 2020 | 1.740 | 1.780 | 1.670 | 1.710 | 129,900 | -0.06(-3.39%) |
Sep 24, 2020 | 1.700 | 1.780 | 1.650 | 1.770 | 251,547 | +0.07(+4.12%) |
Sep 23, 2020 | 1.760 | 1.820 | 1.660 | 1.700 | 258,717 | -0.11(-6.08%) |
Sep 22, 2020 | 1.850 | 1.850 | 1.760 | 1.810 | 393,473 | +0.00(+0.00%) |
Sep 21, 2020 | 1.720 | 1.840 | 1.710 | 1.810 | 652,039 | -0.08(-4.23%) |
Sep 18, 2020 | 1.930 | 1.940 | 1.720 | 1.890 | 5,530,800 | +0.29(+18.12%) |
Sep 17, 2020 | 1.570 | 1.640 | 1.410 | 1.600 | 902,785 | +0.00(+0.00%) |
Sep 16, 2020 | 1.600 | 1.640 | 1.560 | 1.600 | 170,178 | -0.01(-0.62%) |
Sep 15, 2020 | 1.620 | 1.650 | 1.580 | 1.610 | 157,809 | +0.00(+0.00%) |
Sep 14, 2020 | 1.680 | 1.690 | 1.550 | 1.610 | 407,496 | +0.00(+0.00%) |
Sep 11, 2020 | 1.600 | 1.630 | 1.480 | 1.610 | 436,900 | +0.01(+0.63%) |
Sep 10, 2020 | 1.460 | 1.640 | 1.410 | 1.600 | 589,866 | +0.16(+11.11%) |
Sep 09, 2020 | 1.400 | 1.440 | 1.380 | 1.440 | 230,113 | +0.05(+3.60%) |
Sep 08, 2020 | 1.350 | 1.390 | 1.300 | 1.390 | 378,010 | +0.12(+9.45%) |
Sep 04, 2020 | 1.270 | 1.285 | 1.220 | 1.270 | 144,900 | -0.02(-1.55%) |
Sep 03, 2020 | 1.330 | 1.340 | 1.250 | 1.290 | 337,694 | -0.06(-4.44%) |
Sep 02, 2020 | 1.330 | 1.350 | 1.300 | 1.350 | 209,561 | +0.04(+3.05%) |
Sep 01, 2020 | 1.330 | 1.380 | 1.300 | 1.310 | 173,294 | -0.02(-1.50%) |
Aug 31, 2020 | 1.310 | 1.330 | 1.300 | 1.330 | 233,609 | +0.02(+1.53%) |
Aug 28, 2020 | 1.290 | 1.410 | 1.270 | 1.310 | 586,700 | +0.00(+0.00%) |
Aug 27, 2020 | 1.340 | 1.390 | 1.290 | 1.310 | 186,723 | -0.04(-2.96%) |
Aug 26, 2020 | 1.430 | 1.430 | 1.340 | 1.350 | 163,400 | +0.00(+0.00%) |
Aug 25, 2020 | 1.300 | 1.350 | 1.300 | 1.350 | 100,067 | +0.03(+2.27%) |
Aug 24, 2020 | 1.320 | 1.340 | 1.300 | 1.320 | 205,088 | -0.02(-1.49%) |
Aug 21, 2020 | 1.350 | 1.355 | 1.320 | 1.340 | 169,900 | -0.03(-2.19%) |
Aug 20, 2020 | 1.370 | 1.370 | 1.320 | 1.370 | 191,397 | +0.00(+0.00%) |
Aug 19, 2020 | 1.350 | 1.380 | 1.340 | 1.370 | 163,245 | +0.01(+0.74%) |
Aug 18, 2020 | 1.360 | 1.370 | 1.350 | 1.360 | 225,560 | +0.03(+2.26%) |
Aug 17, 2020 | 1.300 | 1.340 | 1.290 | 1.330 | 317,680 | +0.06(+4.72%) |
Aug 14, 2020 | 1.270 | 1.290 | 1.260 | 1.270 | 156,600 | -0.03(-2.31%) |
Aug 13, 2020 | 1.300 | 1.300 | 1.250 | 1.300 | 472,589 | -0.01(-0.76%) |
Aug 12, 2020 | 1.330 | 1.330 | 1.250 | 1.310 | 841,718 | -0.06(-4.38%) |
Aug 11, 2020 | 1.680 | 1.690 | 1.330 | 1.370 | 5,374,843 | +0.05(+3.79%) |
Aug 10, 2020 | 1.290 | 1.380 | 1.270 | 1.320 | 199,865 | +0.01(+0.76%) |
Aug 07, 2020 | 1.300 | 1.310 | 1.280 | 1.310 | 111,000 | +0.00(+0.00%) |
Aug 06, 2020 | 1.320 | 1.360 | 1.300 | 1.310 | 112,745 | -0.04(-2.96%) |
Aug 05, 2020 | 1.320 | 1.350 | 1.300 | 1.350 | 165,230 | +0.05(+3.85%) |
Aug 04, 2020 | 1.280 | 1.340 | 1.270 | 1.300 | 223,449 | +0.02(+1.56%) |
Aug 03, 2020 | 1.310 | 1.330 | 1.250 | 1.280 | 281,032 | -0.06(-4.48%) |
Jul 31, 2020 | 1.350 | 1.390 | 1.310 | 1.340 | 197,400 | +0.01(+0.75%) |
Jul 30, 2020 | 1.350 | 1.360 | 1.300 | 1.330 | 315,726 | -0.06(-4.32%) |
Jul 29, 2020 | 1.390 | 1.410 | 1.330 | 1.390 | 362,277 | -0.03(-2.11%) |
Jul 28, 2020 | 1.440 | 1.460 | 1.380 | 1.420 | 275,957 | -0.03(-2.07%) |
Jul 27, 2020 | 1.420 | 1.500 | 1.410 | 1.450 | 518,550 | +0.01(+0.69%) |
Jul 24, 2020 | 1.380 | 1.440 | 1.370 | 1.440 | 534,800 | +0.03(+2.13%) |
Jul 23, 2020 | 1.640 | 1.660 | 1.390 | 1.410 | 4,544,425 | +0.01(+1.08%) |
Jul 22, 2020 | 1.400 | 1.407 | 1.330 | 1.395 | 1,091,958 | -0.02(-1.76%) |
Jul 21, 2020 | 1.500 | 1.530 | 1.360 | 1.420 | 856,753 | -0.04(-2.74%) |
Jul 20, 2020 | 1.340 | 1.490 | 1.310 | 1.460 | 1,039,260 | +0.17(+13.18%) |
Jul 17, 2020 | 1.360 | 1.400 | 1.260 | 1.290 | 1,193,500 | -0.13(-9.15%) |
Jul 16, 2020 | 1.330 | 1.430 | 1.250 | 1.420 | 2,588,666 | -0.04(-2.74%) |
Jul 15, 2020 | 1.660 | 1.950 | 1.360 | 1.460 | 54,714,456 | +0.36(+32.73%) |
Jul 14, 2020 | 1.090 | 1.120 | 1.070 | 1.100 | 369,062 | -0.02(-1.79%) |
Jul 13, 2020 | 1.140 | 1.140 | 1.090 | 1.120 | 83,180 | +0.02(+1.82%) |
Jul 10, 2020 | 1.100 | 1.190 | 1.070 | 1.100 | 518,700 | +0.05(+4.76%) |
Jul 09, 2020 | 1.080 | 1.080 | 1.030 | 1.050 | 72,079 | -0.02(-1.87%) |
Jul 08, 2020 | 1.060 | 1.080 | 1.040 | 1.070 | 102,970 | +0.02(+1.90%) |
Jul 07, 2020 | 1.040 | 1.080 | 1.040 | 1.050 | 81,312 | +0.00(+0.00%) |
Jul 06, 2020 | 1.050 | 1.090 | 1.040 | 1.050 | 66,119 | +0.00(+0.00%) |
Jul 02, 2020 | 1.060 | 1.080 | 1.030 | 1.050 | 82,900 | +0.00(+0.00%) |
Jul 01, 2020 | 1.080 | 1.120 | 1.030 | 1.050 | 155,842 | -0.03(-2.78%) |
Jun 30, 2020 | 1.080 | 1.140 | 1.080 | 1.080 | 83,825 | -0.02(-1.82%) |
Jun 29, 2020 | 1.080 | 1.120 | 1.050 | 1.100 | 114,024 | +0.02(+1.85%) |
Jun 26, 2020 | 1.090 | 1.110 | 1.050 | 1.080 | 159,000 | +0.00(+0.00%) |
Jun 25, 2020 | 1.100 | 1.140 | 1.080 | 1.080 | 54,166 | -0.04(-3.57%) |
Jun 24, 2020 | 1.110 | 1.120 | 1.080 | 1.120 | 141,386 | +0.00(+0.00%) |
Jun 23, 2020 | 1.100 | 1.160 | 1.080 | 1.120 | 252,064 | +0.03(+2.75%) |
Jun 22, 2020 | 1.070 | 1.120 | 1.070 | 1.090 | 81,492 | +0.02(+1.87%) |
Jun 19, 2020 | 1.070 | 1.120 | 1.070 | 1.070 | 90,900 | +0.00(+0.00%) |
Jun 18, 2020 | 1.070 | 1.107 | 1.070 | 1.070 | 103,166 | -0.01(-1.38%) |
Jun 17, 2020 | 1.120 | 1.180 | 1.050 | 1.085 | 309,781 | -0.03(-2.25%) |
Jun 16, 2020 | 1.100 | 1.140 | 1.090 | 1.110 | 90,344 | +0.03(+2.78%) |
Jun 15, 2020 | 1.090 | 1.150 | 1.030 | 1.080 | 213,560 | -0.06(-5.26%) |
Jun 12, 2020 | 1.130 | 1.152 | 1.080 | 1.140 | 224,800 | +0.06(+5.56%) |
Jun 11, 2020 | 1.160 | 1.160 | 1.040 | 1.080 | 242,669 | -0.07(-6.09%) |
Jun 10, 2020 | 1.180 | 1.180 | 1.130 | 1.150 | 125,599 | -0.03(-2.54%) |
Jun 09, 2020 | 1.160 | 1.200 | 1.120 | 1.180 | 230,744 | +0.00(+0.00%) |
Jun 08, 2020 | 1.120 | 1.180 | 1.090 | 1.180 | 279,755 | +0.10(+9.26%) |
Jun 05, 2020 | 1.090 | 1.120 | 1.080 | 1.080 | 127,100 | -0.01(-0.92%) |
Jun 04, 2020 | 1.110 | 1.140 | 1.080 | 1.090 | 274,183 | -0.02(-1.80%) |
Jun 03, 2020 | 1.150 | 1.170 | 1.090 | 1.110 | 374,086 | -0.08(-6.72%) |
Jun 02, 2020 | 1.270 | 1.270 | 1.120 | 1.190 | 557,561 | -0.08(-6.30%) |
Jun 01, 2020 | 1.260 | 1.330 | 1.130 | 1.270 | 1,542,758 | +0.04(+3.25%) |
May 29, 2020 | 1.280 | 1.280 | 1.170 | 1.230 | 496,200 | -0.02(-1.60%) |
May 28, 2020 | 1.320 | 1.350 | 1.220 | 1.250 | 629,930 | -0.03(-2.34%) |
May 27, 2020 | 1.270 | 1.420 | 1.190 | 1.280 | 2,793,570 | +0.04(+3.23%) |
May 26, 2020 | 1.100 | 1.350 | 1.100 | 1.240 | 2,570,764 | +0.17(+15.89%) |
May 22, 2020 | 1.060 | 1.080 | 1.040 | 1.070 | 177,000 | -0.01(-0.93%) |
May 21, 2020 | 1.080 | 1.100 | 1.060 | 1.080 | 175,348 | +0.00(+0.00%) |
May 20, 2020 | 1.100 | 1.100 | 1.030 | 1.080 | 176,578 | +0.02(+1.89%) |
May 19, 2020 | 1.090 | 1.140 | 1.030 | 1.060 | 271,060 | -0.02(-1.85%) |
May 18, 2020 | 1.050 | 1.200 | 1.030 | 1.080 | 701,519 | +0.07(+6.93%) |
May 15, 2020 | 0.9600 | 1.050 | 0.9600 | 1.010 | 266,600 | +0.05(+5.21%) |
May 14, 2020 | 0.9700 | 1.000 | 0.9549 | 0.9600 | 127,614 | -0.04(-4.00%) |
May 13, 2020 | 1.020 | 1.040 | 0.9500 | 1.000 | 236,154 | -0.01(-0.99%) |
May 12, 2020 | 1.050 | 1.050 | 1.000 | 1.010 | 317,733 | -0.04(-3.81%) |
May 11, 2020 | 1.020 | 1.090 | 1.010 | 1.050 | 332,134 | +0.03(+2.94%) |
May 08, 2020 | 0.9500 | 1.050 | 0.9400 | 1.020 | 335,000 | +0.08(+8.51%) |
May 07, 2020 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 106,314 | +0.01(+1.08%) |
May 06, 2020 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 197,300 | -0.02(-2.11%) |
May 05, 2020 | 0.9600 | 1.000 | 0.9200 | 0.9500 | 208,088 | +0.03(+3.26%) |
May 04, 2020 | 0.9700 | 0.9700 | 0.9100 | 0.9200 | 172,111 | -0.04(-4.17%) |