Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.620 | 10.13 | 9.460 | 9.630 | 941,000 | -0.01(-0.10%) |
Apr 29, 2021 | 10.32 | 10.45 | 9.350 | 9.640 | 1,627,154 | -0.59(-5.77%) |
Apr 28, 2021 | 10.12 | 10.38 | 9.870 | 10.23 | 1,248,885 | -0.25(-2.39%) |
Apr 27, 2021 | 10.57 | 10.60 | 10.00 | 10.48 | 1,935,523 | -0.07(-0.66%) |
Apr 26, 2021 | 10.25 | 10.68 | 9.730 | 10.55 | 1,719,605 | +0.44(+4.35%) |
Apr 23, 2021 | 9.400 | 10.30 | 9.245 | 10.11 | 1,687,500 | +0.78(+8.36%) |
Apr 22, 2021 | 9.840 | 10.50 | 9.130 | 9.330 | 2,698,532 | -0.04(-0.43%) |
Apr 21, 2021 | 8.530 | 9.460 | 8.310 | 9.370 | 1,670,581 | +0.78(+9.08%) |
Apr 20, 2021 | 8.630 | 9.170 | 8.400 | 8.590 | 1,548,322 | -0.15(-1.72%) |
Apr 19, 2021 | 9.300 | 9.300 | 8.530 | 8.740 | 1,935,035 | -0.47(-5.10%) |
Apr 16, 2021 | 9.050 | 9.520 | 8.690 | 9.210 | 1,647,500 | +0.10(+1.10%) |
Apr 15, 2021 | 10.14 | 10.16 | 8.850 | 9.110 | 2,457,980 | -0.86(-8.63%) |
Apr 14, 2021 | 10.04 | 10.56 | 9.860 | 9.970 | 1,399,288 | -0.07(-0.70%) |
Apr 13, 2021 | 9.990 | 10.16 | 9.460 | 10.04 | 1,653,253 | -0.01(-0.10%) |
Apr 12, 2021 | 10.28 | 10.35 | 9.820 | 10.05 | 1,485,599 | -0.30(-2.90%) |
Apr 09, 2021 | 10.60 | 10.75 | 10.28 | 10.35 | 1,211,200 | -0.50(-4.61%) |
Apr 08, 2021 | 10.76 | 11.00 | 10.41 | 10.85 | 1,682,867 | +0.17(+1.59%) |
Apr 07, 2021 | 11.22 | 11.32 | 10.55 | 10.68 | 1,715,850 | -0.67(-5.90%) |
Apr 06, 2021 | 10.79 | 12.24 | 10.74 | 11.35 | 2,977,745 | +0.56(+5.19%) |
Apr 05, 2021 | 11.45 | 11.52 | 10.67 | 10.79 | 1,740,001 | -0.64(-5.60%) |
Apr 01, 2021 | 12.50 | 12.60 | 11.30 | 11.43 | 3,356,900 | -0.90(-7.30%) |
Mar 31, 2021 | 12.67 | 13.02 | 11.50 | 12.33 | 5,285,244 | +0.49(+4.14%) |
Mar 30, 2021 | 9.910 | 11.96 | 9.850 | 11.84 | 6,828,883 | +2.04(+20.82%) |
Mar 29, 2021 | 10.65 | 10.74 | 9.680 | 9.800 | 2,324,544 | -0.96(-8.92%) |
Mar 26, 2021 | 11.40 | 11.98 | 10.11 | 10.76 | 3,065,500 | -0.37(-3.32%) |
Mar 25, 2021 | 9.880 | 11.23 | 9.800 | 11.13 | 2,831,276 | +0.46(+4.31%) |
Mar 24, 2021 | 12.01 | 12.10 | 10.38 | 10.67 | 2,895,291 | -1.00(-8.57%) |
Mar 23, 2021 | 12.90 | 12.94 | 11.32 | 11.67 | 2,777,273 | -1.35(-10.37%) |
Mar 22, 2021 | 13.50 | 14.36 | 12.91 | 13.02 | 2,604,480 | -0.08(-0.61%) |
Mar 19, 2021 | 12.77 | 13.35 | 12.26 | 13.10 | 3,573,200 | +0.52(+4.13%) |
Mar 18, 2021 | 12.94 | 13.75 | 12.50 | 12.58 | 2,492,782 | -0.73(-5.48%) |
Mar 17, 2021 | 13.00 | 13.69 | 12.42 | 13.31 | 4,101,968 | -0.46(-3.34%) |
Mar 16, 2021 | 15.39 | 15.41 | 13.16 | 13.77 | 3,207,639 | -1.52(-9.94%) |
Mar 15, 2021 | 16.50 | 16.84 | 14.95 | 15.29 | 2,856,899 | -0.76(-4.74%) |
Mar 12, 2021 | 15.00 | 16.45 | 14.50 | 16.05 | 3,343,000 | -0.38(-2.31%) |
Mar 11, 2021 | 14.50 | 16.46 | 14.05 | 16.43 | 4,735,816 | +2.64(+19.14%) |
Mar 10, 2021 | 16.90 | 17.56 | 12.99 | 13.79 | 7,518,109 | +0.16(+1.17%) |
Mar 09, 2021 | 11.19 | 14.40 | 11.10 | 13.63 | 7,246,927 | +3.63(+36.30%) |
Mar 08, 2021 | 10.09 | 11.31 | 9.550 | 10.00 | 2,981,282 | -0.84(-7.75%) |
Mar 05, 2021 | 11.79 | 11.93 | 8.560 | 10.84 | 3,974,300 | -0.94(-7.98%) |
Mar 04, 2021 | 12.82 | 13.65 | 10.96 | 11.78 | 2,825,872 | -1.62(-12.09%) |
Mar 03, 2021 | 14.65 | 14.97 | 13.23 | 13.40 | 1,644,951 | -1.20(-8.22%) |
Mar 02, 2021 | 16.08 | 16.17 | 14.46 | 14.60 | 1,239,225 | -1.38(-8.64%) |
Mar 01, 2021 | 15.61 | 16.34 | 15.31 | 15.98 | 1,569,822 | +1.04(+6.96%) |
Feb 26, 2021 | 14.85 | 15.77 | 14.02 | 14.94 | 2,235,600 | -0.29(-1.90%) |
Feb 25, 2021 | 15.80 | 16.73 | 15.03 | 15.23 | 2,495,960 | -0.89(-5.52%) |
Feb 24, 2021 | 14.76 | 16.27 | 14.14 | 16.12 | 3,216,986 | +1.78(+12.41%) |
Feb 23, 2021 | 13.77 | 14.76 | 12.54 | 14.34 | 4,381,612 | -1.53(-9.64%) |
Feb 22, 2021 | 17.84 | 18.30 | 15.79 | 15.87 | 2,307,441 | -1.96(-10.99%) |
Feb 19, 2021 | 17.20 | 18.79 | 16.96 | 17.83 | 3,052,900 | +1.43(+8.72%) |
Feb 18, 2021 | 17.51 | 18.62 | 16.20 | 16.40 | 4,156,144 | -2.51(-13.27%) |
Feb 17, 2021 | 20.21 | 20.35 | 18.26 | 18.91 | 4,038,316 | -2.07(-9.87%) |
Feb 16, 2021 | 22.83 | 23.08 | 20.62 | 20.98 | 3,334,335 | -2.35(-10.07%) |
Feb 12, 2021 | 23.18 | 23.81 | 22.49 | 23.33 | 1,727,300 | -0.24(-1.02%) |
Feb 11, 2021 | 24.56 | 24.78 | 22.31 | 23.57 | 2,377,344 | -0.83(-3.40%) |
Feb 10, 2021 | 24.70 | 26.38 | 22.88 | 24.40 | 4,217,493 | +0.25(+1.04%) |
Feb 09, 2021 | 22.80 | 24.78 | 22.20 | 24.15 | 3,261,760 | +1.27(+5.55%) |
Feb 08, 2021 | 23.50 | 23.81 | 22.73 | 22.88 | 2,871,971 | -0.83(-3.50%) |
Feb 05, 2021 | 23.20 | 23.93 | 22.04 | 23.71 | 2,841,700 | +0.12(+0.51%) |
Feb 04, 2021 | 25.24 | 25.40 | 23.12 | 23.59 | 2,975,305 | -0.92(-3.75%) |
Feb 03, 2021 | 23.50 | 25.20 | 23.00 | 24.51 | 3,348,175 | +0.88(+3.72%) |
Feb 02, 2021 | 24.30 | 25.22 | 22.77 | 23.63 | 4,628,736 | +0.44(+1.90%) |
Feb 01, 2021 | 21.07 | 23.95 | 19.06 | 23.19 | 9,217,157 | +2.49(+12.03%) |
Jan 29, 2021 | 20.68 | 23.64 | 20.66 | 20.70 | 5,158,100 | -0.42(-1.99%) |
Jan 28, 2021 | 24.05 | 24.49 | 19.04 | 21.12 | 8,655,484 | -2.45(-10.39%) |
Jan 27, 2021 | 25.50 | 26.55 | 21.85 | 23.57 | 8,401,333 | -4.47(-15.94%) |
Jan 26, 2021 | 27.19 | 28.92 | 26.02 | 28.04 | 8,815,839 | +1.85(+7.06%) |
Jan 25, 2021 | 25.65 | 28.00 | 25.03 | 26.19 | 20,801,330 | -7.36(-21.94%) |
Jan 22, 2021 | 28.17 | 35.77 | 27.35 | 33.55 | 5,803,900 | +4.42(+15.17%) |
Jan 21, 2021 | 26.37 | 29.49 | 24.12 | 29.13 | 3,552,574 | +3.05(+11.69%) |
Jan 20, 2021 | 24.80 | 27.55 | 24.60 | 26.08 | 3,105,450 | +1.23(+4.95%) |
Jan 19, 2021 | 22.93 | 24.95 | 22.27 | 24.85 | 2,839,896 | +2.36(+10.49%) |
Jan 15, 2021 | 24.95 | 24.96 | 22.13 | 22.49 | 3,171,900 | -2.77(-10.97%) |
Jan 14, 2021 | 22.50 | 25.49 | 22.01 | 25.26 | 3,285,457 | +2.99(+13.43%) |
Jan 13, 2021 | 24.10 | 24.38 | 21.51 | 22.27 | 3,509,865 | -0.98(-4.22%) |
Jan 12, 2021 | 20.75 | 23.44 | 20.30 | 23.25 | 4,126,833 | +3.11(+15.44%) |
Jan 11, 2021 | 19.20 | 21.85 | 19.01 | 20.14 | 3,647,645 | -0.73(-3.50%) |
Jan 08, 2021 | 19.65 | 21.04 | 18.46 | 20.87 | 6,510,300 | +2.86(+15.88%) |
Jan 07, 2021 | 19.02 | 23.20 | 16.02 | 18.01 | 17,385,406 | +1.18(+7.01%) |
Jan 06, 2021 | 15.19 | 18.29 | 15.14 | 16.83 | 5,022,407 | +2.11(+14.33%) |
Jan 05, 2021 | 12.45 | 15.88 | 12.45 | 14.72 | 5,159,394 | +1.95(+15.27%) |
Jan 04, 2021 | 11.69 | 12.97 | 10.80 | 12.77 | 3,552,531 | +1.34(+11.72%) |
Dec 31, 2020 | 11.43 | 11.43 | 11.43 | 9,004,584 | -0.25(-2.14%) | |
Dec 30, 2020 | 12.50 | 13.20 | 11.53 | 11.68 | 9,004,584 | -0.55(-4.50%) |
Dec 29, 2020 | 11.15 | 12.70 | 10.34 | 12.23 | 5,939,963 | -0.27(-2.16%) |
Dec 28, 2020 | 10.00 | 12.55 | 9.930 | 12.50 | 9,396,318 | +2.80(+28.87%) |
Dec 24, 2020 | 10.00 | 10.58 | 9.680 | 9.700 | 3,480,700 | +0.00(+0.00%) |
Dec 23, 2020 | 10.82 | 11.12 | 9.610 | 9.700 | 7,796,555 | -2.30(-19.17%) |
Dec 22, 2020 | 10.02 | 12.00 | 9.690 | 12.00 | 5,976,095 | +2.50(+26.32%) |
Dec 21, 2020 | 8.200 | 9.500 | 8.200 | 9.500 | 4,583,829 | +1.36(+16.71%) |
Dec 18, 2020 | 7.870 | 8.220 | 7.670 | 8.140 | 7,812,500 | +0.44(+5.71%) |
Dec 17, 2020 | 8.260 | 8.840 | 7.600 | 7.700 | 3,420,875 | -0.35(-4.35%) |
Dec 16, 2020 | 7.930 | 8.650 | 7.610 | 8.050 | 4,153,483 | -0.13(-1.59%) |
Dec 15, 2020 | 6.910 | 8.480 | 6.570 | 8.180 | 7,805,819 | +1.20(+17.19%) |
Dec 14, 2020 | 5.990 | 7.650 | 5.820 | 6.980 | 13,092,307 | +1.44(+25.99%) |
Dec 11, 2020 | 5.320 | 5.650 | 5.250 | 5.540 | 915,800 | +0.03(+0.54%) |
Dec 10, 2020 | 5.230 | 5.570 | 5.150 | 5.510 | 969,374 | +0.28(+5.35%) |
Dec 09, 2020 | 6.130 | 6.170 | 5.170 | 5.230 | 2,684,139 | -0.83(-13.70%) |
Dec 08, 2020 | 6.000 | 6.100 | 5.720 | 6.060 | 1,531,832 | +0.15(+2.54%) |
Dec 07, 2020 | 6.000 | 6.110 | 5.550 | 5.910 | 2,225,480 | +0.06(+1.03%) |
Dec 04, 2020 | 6.360 | 6.420 | 5.651 | 5.850 | 2,398,900 | -0.40(-6.40%) |
Dec 03, 2020 | 6.620 | 7.090 | 6.240 | 6.250 | 2,303,179 | +0.03(+0.48%) |
Dec 02, 2020 | 6.310 | 7.280 | 5.050 | 6.220 | 4,978,351 | -1.67(-21.17%) |
Dec 01, 2020 | 8.150 | 9.490 | 7.670 | 7.890 | 5,690,409 | -0.04(-0.50%) |
Nov 30, 2020 | 7.790 | 8.270 | 6.660 | 7.930 | 4,744,298 | +0.45(+6.02%) |
Nov 27, 2020 | 5.790 | 8.390 | 5.790 | 7.480 | 11,018,600 | +1.86(+33.10%) |
Nov 25, 2020 | 4.810 | 5.670 | 4.790 | 5.620 | 1,466,700 | +0.55(+10.85%) |
Nov 24, 2020 | 5.650 | 5.650 | 4.580 | 5.070 | 1,909,161 | -0.24(-4.52%) |
Nov 23, 2020 | 5.460 | 5.560 | 5.100 | 5.310 | 1,693,674 | -0.01(-0.19%) |
Nov 20, 2020 | 5.600 | 5.670 | 5.200 | 5.320 | 3,556,600 | -0.09(-1.66%) |
Nov 19, 2020 | 5.250 | 5.470 | 4.960 | 5.410 | 2,691,516 | +0.51(+10.41%) |
Nov 18, 2020 | 4.890 | 5.160 | 4.720 | 4.900 | 1,393,578 | +0.11(+2.30%) |
Nov 17, 2020 | 4.940 | 4.950 | 4.640 | 4.790 | 1,409,761 | -0.11(-2.24%) |
Nov 16, 2020 | 5.060 | 5.090 | 4.550 | 4.900 | 2,015,849 | -0.11(-2.20%) |
Nov 13, 2020 | 4.060 | 5.340 | 4.060 | 5.010 | 7,181,900 | +1.11(+28.46%) |
Nov 12, 2020 | 3.600 | 4.190 | 3.560 | 3.900 | 2,929,120 | +0.37(+10.48%) |
Nov 11, 2020 | 3.400 | 3.550 | 3.320 | 3.530 | 629,847 | +0.19(+5.69%) |
Nov 10, 2020 | 3.540 | 3.550 | 3.250 | 3.340 | 489,995 | -0.16(-4.57%) |
Nov 09, 2020 | 3.690 | 3.740 | 3.430 | 3.500 | 1,163,176 | +0.09(+2.64%) |
Nov 06, 2020 | 3.680 | 3.740 | 3.375 | 3.410 | 1,076,800 | -0.09(-2.57%) |
Nov 05, 2020 | 3.480 | 3.750 | 3.360 | 3.500 | 2,217,668 | +0.22(+6.71%) |
Nov 04, 2020 | 3.300 | 3.360 | 3.070 | 3.280 | 1,379,926 | -0.07(-2.09%) |
Nov 03, 2020 | 3.640 | 3.800 | 3.350 | 3.350 | 1,486,481 | -0.11(-3.18%) |
Nov 02, 2020 | 3.090 | 3.670 | 3.080 | 3.460 | 1,227,065 | +0.39(+12.70%) |
Oct 30, 2020 | 3.160 | 3.170 | 3.000 | 3.070 | 580,500 | -0.09(-2.85%) |
Oct 29, 2020 | 3.060 | 3.260 | 2.970 | 3.160 | 826,081 | +0.07(+2.27%) |
Oct 28, 2020 | 3.200 | 3.250 | 3.030 | 3.090 | 803,207 | -0.04(-1.28%) |
Oct 27, 2020 | 3.310 | 3.350 | 3.110 | 3.130 | 753,576 | -0.09(-2.80%) |
Oct 26, 2020 | 3.500 | 3.600 | 3.200 | 3.220 | 2,281,151 | -0.35(-9.80%) |
Oct 23, 2020 | 3.830 | 3.840 | 3.540 | 3.570 | 778,700 | -0.16(-4.29%) |
Oct 22, 2020 | 3.670 | 3.840 | 3.410 | 3.730 | 1,469,811 | +0.09(+2.47%) |
Oct 21, 2020 | 4.000 | 4.070 | 3.610 | 3.640 | 2,243,281 | -0.30(-7.61%) |
Oct 20, 2020 | 3.920 | 4.170 | 3.720 | 3.940 | 2,268,126 | -0.06(-1.50%) |
Oct 19, 2020 | 3.940 | 4.120 | 3.820 | 4.000 | 2,843,997 | +0.18(+4.71%) |
Oct 16, 2020 | 4.100 | 4.180 | 3.800 | 3.820 | 2,214,500 | -0.36(-8.61%) |
Oct 15, 2020 | 3.610 | 4.390 | 3.350 | 4.180 | 3,829,357 | +0.52(+14.21%) |
Oct 14, 2020 | 3.840 | 3.950 | 3.510 | 3.660 | 2,660,368 | -0.15(-3.94%) |
Oct 13, 2020 | 3.590 | 4.050 | 3.300 | 3.810 | 5,519,052 | +0.42(+12.39%) |
Oct 12, 2020 | 3.560 | 3.800 | 3.280 | 3.390 | 6,917,727 | -0.76(-18.31%) |
Oct 09, 2020 | 3.100 | 4.330 | 3.100 | 4.150 | 8,777,900 | +1.13(+37.42%) |
Oct 08, 2020 | 3.440 | 3.450 | 3.000 | 3.020 | 3,137,493 | -0.48(-13.71%) |
Oct 07, 2020 | 2.960 | 3.640 | 2.830 | 3.500 | 13,393,744 | +0.86(+32.58%) |
Oct 06, 2020 | 2.150 | 2.960 | 2.150 | 2.640 | 6,392,949 | +0.51(+23.94%) |
Oct 05, 2020 | 2.070 | 2.180 | 2.000 | 2.130 | 1,015,555 | +0.06(+2.90%) |
Oct 02, 2020 | 2.100 | 2.140 | 2.050 | 2.070 | 996,000 | -0.09(-4.17%) |
Oct 01, 2020 | 2.090 | 2.230 | 2.060 | 2.160 | 1,691,144 | +0.09(+4.35%) |
Sep 30, 2020 | 2.110 | 2.160 | 2.050 | 2.070 | 1,012,749 | -0.03(-1.43%) |
Sep 29, 2020 | 2.170 | 2.180 | 2.050 | 2.100 | 834,266 | -0.11(-4.98%) |
Sep 28, 2020 | 2.160 | 2.250 | 2.080 | 2.210 | 1,554,267 | +0.07(+3.27%) |
Sep 25, 2020 | 1.960 | 2.150 | 1.950 | 2.140 | 1,185,000 | +0.08(+3.88%) |
Sep 24, 2020 | 2.300 | 2.580 | 2.030 | 2.060 | 5,424,771 | -0.04(-1.90%) |
Sep 23, 2020 | 2.420 | 2.780 | 2.030 | 2.100 | 3,618,481 | -0.28(-11.76%) |
Sep 22, 2020 | 2.900 | 2.900 | 2.320 | 2.380 | 993,931 | -0.41(-14.70%) |
Sep 21, 2020 | 2.560 | 2.900 | 2.450 | 2.790 | 1,396,983 | +0.21(+8.14%) |
Sep 18, 2020 | 1.990 | 2.750 | 1.990 | 2.580 | 3,006,800 | +0.52(+25.24%) |
Sep 17, 2020 | 1.640 | 2.200 | 1.610 | 2.060 | 1,541,574 | +0.48(+30.38%) |
Sep 16, 2020 | 1.600 | 1.670 | 1.560 | 1.580 | 172,906 | -0.04(-2.47%) |
Sep 15, 2020 | 1.660 | 1.670 | 1.610 | 1.620 | 163,089 | +0.03(+1.89%) |
Sep 14, 2020 | 1.630 | 1.660 | 1.570 | 1.590 | 226,877 | +0.05(+3.25%) |
Sep 11, 2020 | 1.590 | 1.640 | 1.510 | 1.540 | 204,400 | -0.04(-2.53%) |
Sep 10, 2020 | 1.680 | 1.700 | 1.560 | 1.580 | 221,753 | -0.14(-8.14%) |
Sep 09, 2020 | 1.830 | 1.830 | 1.690 | 1.720 | 125,379 | +0.00(+0.00%) |
Sep 08, 2020 | 1.680 | 1.890 | 1.650 | 1.720 | 235,208 | +0.02(+1.18%) |
Sep 04, 2020 | 1.690 | 1.740 | 1.670 | 1.700 | 194,600 | -0.02(-1.16%) |
Sep 03, 2020 | 1.800 | 1.830 | 1.640 | 1.720 | 312,454 | -0.11(-6.01%) |
Sep 02, 2020 | 1.880 | 1.900 | 1.760 | 1.830 | 329,913 | -0.03(-1.61%) |
Sep 01, 2020 | 2.000 | 2.001 | 1.850 | 1.860 | 462,987 | -0.15(-7.46%) |
Aug 31, 2020 | 2.350 | 2.370 | 2.010 | 2.010 | 607,174 | -0.20(-9.05%) |
Aug 28, 2020 | 2.310 | 2.310 | 2.100 | 2.210 | 500,600 | -0.01(-0.45%) |
Aug 27, 2020 | 2.660 | 2.980 | 2.210 | 2.220 | 2,350,778 | -0.21(-8.64%) |
Aug 26, 2020 | 2.100 | 2.580 | 2.000 | 2.430 | 966,212 | +0.13(+5.65%) |
Aug 25, 2020 | 2.380 | 2.430 | 2.180 | 2.300 | 1,010,412 | +0.08(+3.60%) |
Aug 24, 2020 | 2.070 | 2.350 | 2.040 | 2.220 | 1,033,611 | +0.24(+12.12%) |
Aug 21, 2020 | 1.900 | 2.050 | 1.895 | 1.980 | 485,000 | +0.09(+4.76%) |
Aug 20, 2020 | 1.900 | 1.900 | 1.800 | 1.890 | 193,708 | +0.08(+4.42%) |
Aug 19, 2020 | 1.800 | 1.880 | 1.740 | 1.810 | 180,075 | +0.06(+3.72%) |
Aug 18, 2020 | 1.770 | 1.850 | 1.730 | 1.745 | 311,831 | +0.01(+0.29%) |
Aug 17, 2020 | 1.700 | 1.750 | 1.650 | 1.740 | 54,878 | +0.09(+5.45%) |
Aug 14, 2020 | 1.660 | 1.700 | 1.650 | 1.650 | 45,800 | -0.04(-2.08%) |
Aug 13, 2020 | 1.640 | 1.760 | 1.600 | 1.685 | 108,904 | +0.07(+4.66%) |
Aug 12, 2020 | 1.600 | 1.670 | 1.560 | 1.610 | 95,114 | -0.01(-0.62%) |
Aug 11, 2020 | 1.740 | 1.756 | 1.620 | 1.620 | 89,647 | -0.13(-7.42%) |
Aug 10, 2020 | 1.870 | 1.870 | 1.730 | 1.750 | 140,800 | -0.02(-1.14%) |
Aug 07, 2020 | 1.690 | 1.850 | 1.680 | 1.770 | 263,200 | +0.11(+6.63%) |
Aug 06, 2020 | 1.640 | 1.720 | 1.630 | 1.660 | 106,070 | +0.03(+1.84%) |
Aug 05, 2020 | 1.620 | 1.640 | 1.572 | 1.630 | 48,520 | +0.06(+3.82%) |
Aug 04, 2020 | 1.430 | 1.620 | 1.430 | 1.570 | 141,893 | +0.05(+3.29%) |
Aug 03, 2020 | 1.440 | 1.540 | 1.420 | 1.520 | 43,128 | +0.07(+4.83%) |
Jul 31, 2020 | 1.510 | 1.560 | 1.420 | 1.450 | 72,300 | -0.07(-4.92%) |
Jul 30, 2020 | 1.510 | 1.577 | 1.510 | 1.525 | 39,647 | -0.03(-1.61%) |
Jul 29, 2020 | 1.620 | 1.620 | 1.510 | 1.550 | 98,182 | -0.07(-4.32%) |
Jul 28, 2020 | 1.650 | 1.681 | 1.560 | 1.620 | 95,358 | -0.08(-4.71%) |
Jul 27, 2020 | 1.780 | 1.780 | 1.610 | 1.700 | 182,196 | +0.06(+3.66%) |
Jul 24, 2020 | 1.540 | 1.800 | 1.510 | 1.640 | 609,000 | +0.14(+9.33%) |
Jul 23, 2020 | 1.400 | 1.600 | 1.330 | 1.500 | 364,576 | +0.11(+8.30%) |
Jul 22, 2020 | 1.360 | 1.390 | 1.320 | 1.385 | 144,336 | +0.03(+2.59%) |
Jul 21, 2020 | 1.330 | 1.390 | 1.330 | 1.350 | 97,519 | +0.03(+2.27%) |
Jul 20, 2020 | 1.310 | 1.340 | 1.250 | 1.320 | 116,168 | +0.08(+6.24%) |
Jul 17, 2020 | 1.250 | 1.390 | 1.220 | 1.242 | 312,000 | -0.00(-0.20%) |
Jul 16, 2020 | 1.350 | 1.350 | 1.220 | 1.245 | 57,973 | -0.03(-2.73%) |
Jul 15, 2020 | 1.210 | 1.370 | 1.210 | 1.280 | 238,463 | +0.06(+4.92%) |
Jul 14, 2020 | 1.220 | 1.255 | 1.200 | 1.220 | 42,007 | -0.01(-0.81%) |
Jul 13, 2020 | 1.230 | 1.280 | 1.220 | 1.230 | 26,913 | -0.03(-2.38%) |
Jul 10, 2020 | 1.320 | 1.320 | 1.234 | 1.260 | 32,100 | -0.00(-0.40%) |
Jul 09, 2020 | 1.260 | 1.320 | 1.220 | 1.265 | 77,959 | +0.00(+0.40%) |
Jul 08, 2020 | 1.310 | 1.310 | 1.250 | 1.260 | 65,269 | +0.04(+3.28%) |
Jul 07, 2020 | 1.260 | 1.355 | 1.220 | 1.220 | 205,278 | -0.07(-5.43%) |
Jul 06, 2020 | 1.240 | 1.300 | 1.180 | 1.290 | 140,146 | +0.09(+7.50%) |
Jul 02, 2020 | 1.200 | 1.250 | 1.196 | 1.200 | 32,100 | -0.02(-1.64%) |
Jul 01, 2020 | 1.110 | 1.290 | 1.110 | 1.220 | 260,191 | +0.08(+7.14%) |
Jun 30, 2020 | 1.140 | 1.140 | 1.100 | 1.139 | 12,796 | -0.01(-0.97%) |
Jun 29, 2020 | 1.120 | 1.170 | 1.110 | 1.150 | 11,970 | -0.00(-0.01%) |
Jun 26, 2020 | 1.150 | 1.170 | 1.100 | 1.150 | 31,100 | +0.00(+0.00%) |
Jun 25, 2020 | 1.140 | 1.150 | 1.130 | 1.150 | 9,466 | -0.01(-0.86%) |
Jun 24, 2020 | 1.140 | 1.180 | 1.140 | 1.160 | 15,256 | +0.02(+1.75%) |
Jun 23, 2020 | 1.150 | 1.190 | 1.140 | 1.140 | 12,945 | -0.04(-3.39%) |
Jun 22, 2020 | 1.180 | 1.190 | 1.150 | 1.180 | 19,135 | -0.02(-1.67%) |
Jun 19, 2020 | 1.180 | 1.219 | 1.180 | 1.200 | 21,300 | +0.01(+0.84%) |
Jun 18, 2020 | 1.200 | 1.240 | 1.182 | 1.190 | 25,090 | -0.01(-0.83%) |
Jun 17, 2020 | 1.270 | 1.270 | 1.200 | 1.200 | 10,164 | -0.04(-3.23%) |
Jun 16, 2020 | 1.250 | 1.300 | 1.240 | 1.240 | 58,946 | -0.05(-3.88%) |
Jun 15, 2020 | 1.300 | 1.300 | 1.270 | 1.290 | 43,050 | +0.00(+0.00%) |
Jun 12, 2020 | 1.230 | 1.300 | 1.202 | 1.290 | 90,200 | +0.10(+8.40%) |
Jun 11, 2020 | 1.270 | 1.270 | 1.157 | 1.190 | 38,640 | -0.08(-6.30%) |
Jun 10, 2020 | 1.210 | 1.290 | 1.210 | 1.270 | 78,697 | +0.08(+6.79%) |
Jun 09, 2020 | 1.210 | 1.210 | 1.180 | 1.189 | 19,794 | -0.01(-0.90%) |
Jun 08, 2020 | 1.110 | 1.200 | 1.110 | 1.200 | 81,818 | +0.10(+9.09%) |
Jun 05, 2020 | 1.100 | 1.150 | 1.100 | 1.100 | 45,800 | -0.01(-0.90%) |
Jun 04, 2020 | 1.150 | 1.199 | 1.100 | 1.110 | 60,593 | -0.07(-5.93%) |
Jun 03, 2020 | 1.110 | 1.200 | 1.110 | 1.180 | 165,939 | +0.06(+5.36%) |
Jun 02, 2020 | 1.070 | 1.140 | 1.070 | 1.120 | 70,590 | +0.04(+3.70%) |
Jun 01, 2020 | 1.000 | 1.100 | 0.9700 | 1.080 | 104,987 | +0.06(+5.88%) |
May 29, 2020 | 1.030 | 1.050 | 1.000 | 1.020 | 173,400 | +0.01(+0.99%) |
May 28, 2020 | 1.000 | 1.030 | 0.9800 | 1.010 | 187,557 | +0.06(+6.33%) |
May 27, 2020 | 0.9700 | 0.9900 | 0.9300 | 0.9499 | 41,983 | -0.04(-3.81%) |
May 26, 2020 | 0.9950 | 1.000 | 0.9500 | 0.9875 | 43,642 | +0.04(+3.72%) |
May 22, 2020 | 0.9800 | 0.9950 | 0.9240 | 0.9521 | 44,900 | -0.03(-2.85%) |
May 21, 2020 | 0.9600 | 0.9850 | 0.9400 | 0.9800 | 32,284 | +0.02(+2.08%) |
May 20, 2020 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 39,352 | +0.00(+0.51%) |
May 19, 2020 | 0.9683 | 0.9700 | 0.9400 | 0.9551 | 33,757 | +0.01(+1.60%) |
May 18, 2020 | 0.9200 | 0.9600 | 0.9200 | 0.9401 | 25,194 | +0.02(+2.17%) |
May 15, 2020 | 0.9119 | 0.9499 | 0.9100 | 0.9201 | 22,500 | -0.02(-2.13%) |
May 14, 2020 | 0.9215 | 0.9800 | 0.9124 | 0.9401 | 67,840 | -0.01(-1.04%) |
May 13, 2020 | 0.9710 | 0.9849 | 0.9500 | 0.9500 | 71,380 | -0.03(-3.07%) |
May 12, 2020 | 0.9750 | 1.010 | 0.9750 | 0.9801 | 24,116 | -0.01(-1.00%) |
May 11, 2020 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 10,122 | +0.00(+0.00%) |
May 08, 2020 | 1.000 | 1.020 | 0.9900 | 0.9900 | 17,400 | -0.00(-0.42%) |
May 07, 2020 | 1.020 | 1.020 | 0.9600 | 0.9942 | 19,313 | +0.00(+0.42%) |
May 06, 2020 | 1.010 | 1.040 | 0.9771 | 0.9900 | 51,290 | +0.00(+0.00%) |
May 05, 2020 | 1.010 | 1.010 | 0.9900 | 0.9900 | 3,301 | +0.00(+0.12%) |
May 04, 2020 | 0.9800 | 1.005 | 0.9800 | 0.9888 | 36,641 | -0.02(-1.61%) |