Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.862 | 3.998 | 3.813 | 3.881 | 73,311 | +0.06(+1.53%) |
May 27, 2021 | 3.676 | 3.830 | 3.668 | 3.823 | 93,431 | +0.17(+4.53%) |
May 26, 2021 | 3.540 | 3.706 | 3.530 | 3.657 | 29,188 | +0.12(+3.45%) |
May 25, 2021 | 3.667 | 3.667 | 3.511 | 3.535 | 39,281 | -0.13(-3.59%) |
May 24, 2021 | 3.754 | 3.784 | 3.618 | 3.667 | 86,603 | -0.05(-1.31%) |
May 21, 2021 | 3.637 | 3.803 | 3.608 | 3.715 | 56,292 | +0.08(+2.14%) |
May 20, 2021 | 3.676 | 3.745 | 3.559 | 3.637 | 168,766 | -0.01(-0.27%) |
May 19, 2021 | 3.501 | 3.647 | 3.462 | 3.647 | 34,092 | +0.07(+1.91%) |
May 18, 2021 | 3.433 | 3.657 | 3.407 | 3.579 | 58,237 | +0.16(+4.56%) |
May 17, 2021 | 3.316 | 3.559 | 3.316 | 3.423 | 32,242 | +0.03(+0.86%) |
May 14, 2021 | 3.277 | 3.510 | 3.159 | 3.394 | 209,147 | +0.17(+5.14%) |
May 13, 2021 | 3.179 | 3.364 | 3.014 | 3.228 | 86,804 | +0.05(+1.53%) |
May 12, 2021 | 3.433 | 3.501 | 3.179 | 3.179 | 152,071 | -0.32(-9.19%) |
May 11, 2021 | 3.403 | 3.579 | 3.169 | 3.501 | 125,392 | +0.06(+1.70%) |
May 10, 2021 | 3.667 | 3.667 | 3.384 | 3.442 | 85,882 | -0.23(-6.37%) |
May 07, 2021 | 3.501 | 3.725 | 3.491 | 3.676 | 132,597 | +0.20(+5.60%) |
May 06, 2021 | 3.598 | 3.608 | 3.364 | 3.481 | 109,124 | -0.15(-4.03%) |
May 05, 2021 | 3.764 | 3.764 | 3.569 | 3.628 | 67,665 | -0.15(-3.88%) |
May 04, 2021 | 3.784 | 3.871 | 3.550 | 3.774 | 120,631 | -0.06(-1.53%) |
May 03, 2021 | 3.940 | 3.940 | 3.754 | 3.832 | 68,974 | -0.10(-2.48%) |
Apr 30, 2021 | 3.803 | 3.975 | 3.803 | 3.930 | 66,553 | +0.10(+2.54%) |
Apr 29, 2021 | 4.066 | 4.096 | 3.803 | 3.832 | 137,282 | -0.22(-5.53%) |
Apr 28, 2021 | 3.891 | 4.096 | 3.891 | 4.057 | 81,285 | +0.10(+2.46%) |
Apr 27, 2021 | 4.105 | 4.281 | 3.901 | 3.959 | 177,506 | -0.16(-3.79%) |
Apr 26, 2021 | 4.037 | 4.174 | 3.979 | 4.115 | 180,328 | +0.15(+3.69%) |
Apr 23, 2021 | 3.959 | 4.086 | 3.842 | 3.969 | 168,998 | +0.13(+3.30%) |
Apr 22, 2021 | 3.949 | 4.144 | 3.764 | 3.842 | 280,889 | -0.01(-0.25%) |
Apr 21, 2021 | 3.686 | 3.949 | 3.589 | 3.852 | 119,312 | +0.22(+6.18%) |
Apr 20, 2021 | 3.637 | 3.725 | 3.520 | 3.628 | 79,713 | -0.10(-2.62%) |
Apr 19, 2021 | 3.803 | 3.852 | 3.540 | 3.725 | 90,516 | -0.14(-3.54%) |
Apr 16, 2021 | 3.930 | 3.934 | 3.803 | 3.862 | 81,320 | -0.06(-1.49%) |
Apr 15, 2021 | 4.154 | 4.164 | 3.735 | 3.920 | 173,269 | -0.23(-5.63%) |
Apr 14, 2021 | 4.125 | 4.242 | 4.008 | 4.154 | 253,362 | +0.27(+7.04%) |
Apr 13, 2021 | 3.803 | 3.930 | 3.735 | 3.881 | 111,636 | +0.00(+0.00%) |
Apr 12, 2021 | 4.281 | 4.398 | 3.823 | 3.881 | 247,434 | -0.49(-11.16%) |
Apr 09, 2021 | 4.466 | 4.466 | 4.252 | 4.369 | 56,196 | -0.03(-0.67%) |
Apr 08, 2021 | 4.554 | 4.554 | 4.310 | 4.398 | 157,207 | -0.01(-0.22%) |
Apr 07, 2021 | 4.515 | 4.564 | 4.300 | 4.408 | 113,529 | -0.10(-2.16%) |
Apr 06, 2021 | 4.691 | 4.700 | 4.447 | 4.505 | 121,728 | -0.24(-5.13%) |
Apr 05, 2021 | 4.778 | 4.786 | 4.593 | 4.749 | 72,323 | +0.01(+0.21%) |
Apr 01, 2021 | 4.847 | 5.022 | 4.632 | 4.739 | 224,066 | +0.01(+0.21%) |
Mar 31, 2021 | 4.769 | 5.100 | 4.593 | 4.729 | 272,718 | +0.17(+3.63%) |
Mar 30, 2021 | 4.320 | 4.603 | 4.203 | 4.564 | 71,334 | +0.25(+5.88%) |
Mar 29, 2021 | 4.729 | 4.729 | 4.242 | 4.310 | 142,938 | -0.44(-9.24%) |
Mar 26, 2021 | 4.934 | 5.012 | 4.622 | 4.749 | 131,158 | -0.17(-3.37%) |
Mar 25, 2021 | 4.564 | 4.973 | 4.437 | 4.915 | 411,742 | +0.30(+6.55%) |
Mar 24, 2021 | 5.061 | 5.061 | 4.544 | 4.612 | 145,634 | -0.37(-7.44%) |
Mar 23, 2021 | 5.159 | 5.207 | 4.827 | 4.983 | 113,551 | -0.23(-4.49%) |
Mar 22, 2021 | 5.363 | 5.432 | 5.042 | 5.217 | 105,451 | -0.09(-1.65%) |
Mar 19, 2021 | 5.285 | 5.354 | 5.090 | 5.305 | 80,192 | -0.07(-1.27%) |
Mar 18, 2021 | 5.636 | 5.636 | 5.285 | 5.373 | 138,560 | -0.33(-5.81%) |
Mar 17, 2021 | 5.607 | 5.851 | 5.422 | 5.705 | 142,159 | +0.02(+0.34%) |
Mar 16, 2021 | 5.802 | 5.802 | 5.471 | 5.685 | 141,341 | -0.20(-3.48%) |
Mar 15, 2021 | 6.007 | 6.007 | 5.744 | 5.890 | 182,338 | +0.02(+0.33%) |
Mar 12, 2021 | 5.617 | 5.997 | 5.471 | 5.870 | 247,550 | +0.27(+4.88%) |
Mar 11, 2021 | 5.432 | 5.646 | 5.276 | 5.597 | 378,241 | +0.28(+5.32%) |
Mar 10, 2021 | 5.549 | 5.578 | 5.149 | 5.315 | 277,466 | +0.20(+3.81%) |
Mar 09, 2021 | 5.061 | 5.334 | 4.944 | 5.120 | 344,279 | +0.24(+5.00%) |
Mar 08, 2021 | 4.700 | 5.188 | 4.661 | 4.876 | 281,867 | +0.15(+3.09%) |
Mar 05, 2021 | 5.168 | 5.348 | 4.145 | 4.729 | 319,846 | -0.26(-5.27%) |
Mar 04, 2021 | 5.851 | 5.851 | 4.593 | 4.993 | 457,623 | -0.70(-12.33%) |
Mar 03, 2021 | 6.095 | 6.134 | 5.646 | 5.695 | 395,131 | -0.28(-4.73%) |
Mar 02, 2021 | 6.368 | 6.573 | 5.968 | 5.978 | 323,678 | -0.25(-4.07%) |
Mar 01, 2021 | 6.124 | 6.407 | 6.046 | 6.231 | 427,890 | +0.35(+5.97%) |
Feb 26, 2021 | 6.309 | 6.436 | 5.656 | 5.880 | 332,254 | -0.51(-7.94%) |
Feb 25, 2021 | 6.660 | 7.187 | 6.261 | 6.387 | 664,959 | -0.53(-7.62%) |
Feb 24, 2021 | 6.007 | 7.119 | 5.948 | 6.914 | 647,569 | +1.07(+18.36%) |
Feb 23, 2021 | 6.436 | 6.631 | 5.354 | 5.841 | 828,781 | -1.14(-16.34%) |
Feb 22, 2021 | 8.055 | 8.104 | 6.924 | 6.982 | 1,013,965 | -1.13(-13.94%) |
Feb 19, 2021 | 8.854 | 9.986 | 8.035 | 8.113 | 2,278,201 | -0.66(-7.56%) |
Feb 18, 2021 | 8.533 | 9.654 | 8.435 | 8.776 | 2,141,270 | +0.26(+3.09%) |
Feb 17, 2021 | 7.996 | 9.137 | 7.616 | 8.513 | 2,322,809 | +0.22(+2.71%) |
Feb 16, 2021 | 7.948 | 9.244 | 7.840 | 8.289 | 2,590,208 | +0.87(+11.70%) |
Feb 12, 2021 | 7.548 | 7.743 | 7.177 | 7.421 | 488,332 | -0.07(-0.91%) |
Feb 11, 2021 | 7.860 | 7.948 | 7.031 | 7.489 | 518,850 | -0.32(-4.12%) |
Feb 10, 2021 | 8.406 | 8.650 | 7.548 | 7.811 | 897,630 | -0.43(-5.21%) |
Feb 09, 2021 | 8.318 | 8.533 | 7.694 | 8.240 | 1,284,623 | -0.16(-1.86%) |
Feb 08, 2021 | 8.718 | 8.903 | 8.289 | 8.396 | 1,140,628 | -0.17(-1.94%) |
Feb 05, 2021 | 8.289 | 8.776 | 7.948 | 8.562 | 875,450 | +0.47(+5.78%) |
Feb 04, 2021 | 9.020 | 9.459 | 8.094 | 8.094 | 1,308,393 | -0.43(-5.03%) |
Feb 03, 2021 | 7.655 | 8.620 | 7.460 | 8.523 | 1,138,399 | +1.13(+15.30%) |
Feb 02, 2021 | 7.948 | 8.035 | 7.372 | 7.392 | 648,391 | -0.55(-6.88%) |
Feb 01, 2021 | 6.894 | 8.045 | 6.485 | 7.938 | 915,235 | +1.33(+20.06%) |
Jan 29, 2021 | 7.041 | 7.128 | 6.465 | 6.612 | 494,382 | -0.52(-7.25%) |
Jan 28, 2021 | 8.357 | 8.494 | 6.933 | 7.128 | 869,703 | -0.52(-6.76%) |
Jan 27, 2021 | 8.074 | 8.698 | 7.294 | 7.645 | 1,192,507 | -1.22(-13.75%) |
Jan 26, 2021 | 9.371 | 9.732 | 8.396 | 8.864 | 1,460,384 | -0.50(-5.31%) |
Jan 25, 2021 | 9.849 | 11.21 | 8.152 | 9.361 | 4,218,489 | +0.59(+6.67%) |
Jan 22, 2021 | 6.924 | 9.800 | 6.719 | 8.776 | 12,044,235 | +1.70(+23.97%) |
Jan 21, 2021 | 5.939 | 8.065 | 5.939 | 7.080 | 6,548,811 | +1.16(+19.60%) |
Jan 20, 2021 | 6.582 | 6.855 | 5.432 | 5.919 | 2,648,866 | -0.62(-9.54%) |
Jan 19, 2021 | 6.163 | 6.641 | 5.734 | 6.543 | 3,914,388 | +0.52(+8.58%) |
Jan 15, 2021 | 5.441 | 6.787 | 5.305 | 6.026 | 9,495,411 | +0.83(+15.95%) |
Jan 14, 2021 | 4.973 | 5.393 | 4.954 | 5.198 | 2,288,493 | +0.30(+6.18%) |
Jan 13, 2021 | 4.778 | 5.510 | 4.759 | 4.895 | 1,311,993 | -0.22(-4.38%) |
Jan 12, 2021 | 4.291 | 5.217 | 4.291 | 5.120 | 1,826,706 | +0.86(+20.14%) |
Jan 11, 2021 | 4.203 | 4.427 | 4.183 | 4.261 | 407,228 | -0.09(-2.02%) |
Jan 08, 2021 | 4.554 | 4.554 | 4.144 | 4.349 | 1,116,745 | -0.20(-4.29%) |
Jan 07, 2021 | 4.154 | 4.642 | 4.037 | 4.544 | 1,473,534 | +0.51(+12.56%) |
Jan 06, 2021 | 4.183 | 4.330 | 3.959 | 4.037 | 1,424,225 | +0.16(+4.02%) |
Jan 05, 2021 | 3.852 | 3.949 | 3.745 | 3.881 | 2,641,682 | +0.02(+0.51%) |
Jan 04, 2021 | 3.735 | 3.881 | 3.637 | 3.862 | 342,751 | +0.09(+2.33%) |
Dec 31, 2020 | 3.774 | 3.774 | 3.774 | 390,177 | -0.05(-1.28%) | |
Dec 30, 2020 | 3.930 | 3.949 | 3.760 | 3.823 | 390,177 | -0.04(-1.01%) |
Dec 29, 2020 | 4.057 | 4.066 | 3.754 | 3.862 | 469,326 | -0.24(-5.94%) |
Dec 28, 2020 | 4.193 | 4.242 | 4.037 | 4.105 | 298,686 | -0.07(-1.64%) |
Dec 24, 2020 | 4.398 | 4.420 | 4.096 | 4.174 | 295,029 | -0.24(-5.52%) |
Dec 23, 2020 | 4.583 | 4.856 | 4.339 | 4.417 | 891,579 | -0.08(-1.74%) |
Dec 22, 2020 | 4.193 | 4.612 | 4.018 | 4.495 | 2,065,766 | +0.43(+10.55%) |
Dec 21, 2020 | 3.910 | 4.105 | 3.871 | 4.066 | 738,930 | +0.16(+3.99%) |
Dec 18, 2020 | 3.862 | 3.969 | 3.810 | 3.910 | 373,889 | +0.07(+1.78%) |
Dec 17, 2020 | 4.027 | 4.066 | 3.725 | 3.842 | 849,883 | -0.19(-4.60%) |
Dec 16, 2020 | 4.096 | 4.105 | 3.803 | 4.027 | 454,763 | -0.08(-1.90%) |
Dec 15, 2020 | 3.706 | 4.271 | 3.657 | 4.105 | 1,391,797 | +0.39(+10.50%) |
Dec 14, 2020 | 3.871 | 3.881 | 3.618 | 3.715 | 430,366 | -0.07(-1.80%) |
Dec 11, 2020 | 3.852 | 3.901 | 3.667 | 3.784 | 533,863 | -0.11(-2.76%) |
Dec 10, 2020 | 4.086 | 4.144 | 3.842 | 3.891 | 1,211,904 | +0.18(+4.72%) |
Dec 09, 2020 | 4.144 | 4.310 | 3.706 | 3.715 | 1,174,741 | -0.52(-12.21%) |
Dec 08, 2020 | 4.583 | 4.817 | 4.115 | 4.232 | 1,302,151 | -0.35(-7.66%) |
Dec 07, 2020 | 3.988 | 4.788 | 3.793 | 4.583 | 3,773,355 | +0.29(+6.82%) |
Dec 04, 2020 | 4.886 | 6.007 | 4.232 | 4.291 | 121,128,608 | +0.84(+24.29%) |
Dec 03, 2020 | 3.501 | 3.550 | 3.316 | 3.452 | 356,033 | -0.02(-0.56%) |
Dec 02, 2020 | 3.257 | 3.530 | 3.111 | 3.472 | 460,739 | +0.06(+1.71%) |
Dec 01, 2020 | 3.715 | 3.793 | 3.384 | 3.413 | 413,959 | -0.26(-7.16%) |
Nov 30, 2020 | 4.086 | 4.105 | 3.364 | 3.676 | 1,200,119 | -0.35(-8.72%) |
Nov 27, 2020 | 4.193 | 4.330 | 3.949 | 4.027 | 501,253 | -0.10(-2.36%) |
Nov 25, 2020 | 4.135 | 4.583 | 4.018 | 4.125 | 1,026,093 | -0.09(-2.08%) |
Nov 24, 2020 | 4.993 | 4.993 | 4.057 | 4.213 | 2,170,795 | -0.93(-18.03%) |
Nov 23, 2020 | 3.979 | 5.315 | 3.979 | 5.139 | 5,022,122 | +1.33(+34.78%) |
Nov 20, 2020 | 3.540 | 4.239 | 3.491 | 3.813 | 2,486,065 | +0.33(+9.52%) |
Nov 19, 2020 | 3.394 | 3.598 | 3.218 | 3.481 | 1,254,343 | +0.14(+4.08%) |
Nov 18, 2020 | 3.608 | 3.647 | 3.267 | 3.345 | 1,255,847 | -0.30(-8.29%) |
Nov 17, 2020 | 3.472 | 3.686 | 3.228 | 3.647 | 2,429,016 | -0.28(-7.20%) |
Nov 16, 2020 | 2.945 | 4.369 | 2.945 | 3.930 | 12,345,317 | +1.05(+36.61%) |
Nov 13, 2020 | 2.828 | 3.169 | 2.716 | 2.877 | 4,047,047 | +0.16(+5.73%) |
Nov 12, 2020 | 2.623 | 2.770 | 2.516 | 2.721 | 1,441,218 | +0.16(+6.08%) |
Nov 11, 2020 | 2.506 | 2.584 | 2.399 | 2.565 | 348,614 | +0.08(+3.14%) |
Nov 10, 2020 | 2.535 | 2.574 | 2.409 | 2.487 | 319,596 | -0.06(-2.30%) |
Nov 09, 2020 | 2.672 | 2.682 | 2.487 | 2.545 | 842,171 | -0.01(-0.38%) |
Nov 06, 2020 | 2.613 | 2.643 | 2.516 | 2.555 | 303,541 | -0.13(-4.73%) |
Nov 05, 2020 | 2.808 | 2.808 | 2.535 | 2.682 | 357,669 | +0.22(+9.13%) |
Nov 04, 2020 | 2.652 | 2.672 | 2.457 | 2.457 | 347,475 | -0.21(-8.03%) |
Nov 03, 2020 | 2.721 | 2.730 | 2.633 | 2.672 | 185,411 | -0.08(-2.84%) |
Nov 02, 2020 | 2.769 | 2.877 | 2.721 | 2.750 | 295,461 | -0.04(-1.40%) |
Oct 30, 2020 | 2.633 | 2.828 | 2.516 | 2.789 | 927,954 | -0.08(-2.72%) |
Oct 29, 2020 | 2.662 | 3.111 | 2.594 | 2.867 | 6,575,183 | +0.36(+14.40%) |
Oct 28, 2020 | 2.496 | 2.565 | 2.282 | 2.506 | 749,348 | -0.07(-2.65%) |
Oct 27, 2020 | 2.584 | 2.682 | 2.555 | 2.574 | 322,397 | +0.02(+0.76%) |
Oct 26, 2020 | 2.730 | 2.789 | 2.526 | 2.555 | 410,707 | -0.20(-7.42%) |
Oct 23, 2020 | 2.779 | 2.896 | 2.730 | 2.760 | 317,898 | -0.04(-1.39%) |
Oct 22, 2020 | 2.857 | 2.886 | 2.730 | 2.799 | 511,259 | -0.24(-8.01%) |
Oct 21, 2020 | 2.730 | 3.101 | 2.701 | 3.042 | 1,550,199 | -0.03(-0.95%) |
Oct 20, 2020 | 2.633 | 4.183 | 2.633 | 3.072 | 15,372,461 | +0.51(+19.77%) |
Oct 19, 2020 | 3.062 | 3.081 | 2.555 | 2.565 | 890,269 | -0.45(-14.89%) |
Oct 16, 2020 | 3.101 | 3.189 | 2.945 | 3.013 | 814,742 | -0.16(-4.92%) |
Oct 15, 2020 | 3.013 | 3.364 | 2.955 | 3.169 | 1,688,250 | +0.07(+2.20%) |
Oct 14, 2020 | 3.374 | 3.647 | 3.091 | 3.101 | 1,817,300 | -0.22(-6.74%) |
Oct 13, 2020 | 3.920 | 3.920 | 3.296 | 3.325 | 1,744,924 | -0.59(-15.17%) |
Oct 12, 2020 | 4.310 | 4.622 | 3.901 | 3.920 | 1,723,246 | -0.45(-10.27%) |
Oct 09, 2020 | 5.022 | 5.354 | 4.105 | 4.369 | 3,667,313 | -0.65(-13.01%) |
Oct 08, 2020 | 5.675 | 5.851 | 5.012 | 5.022 | 6,196,154 | -1.70(-25.25%) |
Oct 07, 2020 | 5.412 | 7.226 | 4.720 | 6.719 | 43,392,808 | +2.04(+43.54%) |
Oct 06, 2020 | 3.238 | 9.196 | 2.828 | 4.681 | 329,113,088 | +3.15(+205.73%) |
Oct 05, 2020 | 1.443 | 1.707 | 1.433 | 1.531 | 966,619 | +0.09(+6.08%) |
Oct 02, 2020 | 1.365 | 1.541 | 1.297 | 1.443 | 373,581 | +0.03(+2.07%) |
Oct 01, 2020 | 1.482 | 1.560 | 1.414 | 1.414 | 236,497 | -0.09(-5.84%) |
Sep 30, 2020 | 1.482 | 1.619 | 1.463 | 1.502 | 342,454 | -0.02(-1.28%) |
Sep 29, 2020 | 1.550 | 1.550 | 1.424 | 1.521 | 587,543 | -0.08(-4.88%) |
Sep 28, 2020 | 1.550 | 1.716 | 1.463 | 1.599 | 1,913,246 | +0.05(+3.14%) |
Sep 25, 2020 | 1.950 | 2.516 | 1.463 | 1.550 | 8,994,772 | -0.23(-13.11%) |
Sep 24, 2020 | 1.355 | 2.097 | 1.346 | 1.785 | 9,498,318 | +0.52(+40.77%) |
Sep 23, 2020 | 1.326 | 1.843 | 1.258 | 1.268 | 2,863,588 | -0.07(-5.11%) |
Sep 22, 2020 | 1.326 | 1.336 | 1.229 | 1.336 | 176,407 | +0.07(+5.38%) |
Sep 21, 2020 | 1.297 | 1.346 | 1.248 | 1.268 | 166,946 | -0.09(-6.48%) |
Sep 18, 2020 | 1.316 | 1.492 | 1.277 | 1.355 | 923,032 | +0.03(+2.21%) |
Sep 17, 2020 | 1.277 | 1.385 | 1.199 | 1.326 | 466,259 | +0.04(+3.03%) |
Sep 16, 2020 | 1.375 | 1.404 | 1.277 | 1.287 | 288,475 | -0.06(-4.35%) |
Sep 15, 2020 | 1.414 | 1.414 | 1.326 | 1.346 | 451,376 | -0.03(-2.13%) |
Sep 14, 2020 | 1.326 | 1.492 | 1.268 | 1.375 | 892,566 | +0.10(+7.63%) |
Sep 11, 2020 | 1.326 | 1.365 | 1.268 | 1.277 | 67,066 | -0.07(-5.07%) |
Sep 10, 2020 | 1.307 | 1.355 | 1.277 | 1.346 | 107,109 | +0.03(+2.22%) |
Sep 09, 2020 | 1.258 | 1.346 | 1.248 | 1.316 | 113,589 | -0.01(-0.74%) |
Sep 08, 2020 | 1.365 | 1.414 | 1.238 | 1.326 | 208,530 | -0.03(-2.16%) |
Sep 04, 2020 | 1.394 | 1.463 | 1.346 | 1.355 | 104,906 | -0.06(-4.14%) |
Sep 03, 2020 | 1.394 | 1.424 | 1.346 | 1.414 | 157,126 | -0.01(-0.68%) |
Sep 02, 2020 | 1.394 | 1.433 | 1.346 | 1.424 | 208,958 | +0.02(+1.39%) |
Sep 01, 2020 | 1.492 | 1.502 | 1.355 | 1.404 | 390,101 | -0.08(-5.26%) |
Aug 31, 2020 | 1.541 | 1.609 | 1.443 | 1.482 | 421,836 | -0.11(-6.75%) |
Aug 28, 2020 | 1.570 | 1.707 | 1.511 | 1.589 | 612,722 | -0.07(-4.12%) |
Aug 27, 2020 | 1.716 | 1.785 | 1.511 | 1.658 | 1,013,374 | -0.19(-10.05%) |
Aug 26, 2020 | 1.755 | 2.155 | 1.541 | 1.843 | 7,274,646 | -0.45(-19.57%) |
Aug 25, 2020 | 1.385 | 2.418 | 1.326 | 2.292 | 14,053,516 | +0.93(+67.86%) |
Aug 24, 2020 | 1.502 | 1.511 | 1.326 | 1.365 | 174,646 | -0.09(-6.04%) |
Aug 21, 2020 | 1.463 | 1.547 | 1.433 | 1.453 | 152,898 | +0.03(+2.05%) |
Aug 20, 2020 | 1.638 | 1.687 | 1.307 | 1.424 | 317,646 | -0.19(-11.52%) |
Aug 19, 2020 | 1.843 | 1.843 | 1.599 | 1.609 | 107,039 | -0.16(-8.84%) |
Aug 18, 2020 | 1.755 | 1.833 | 1.716 | 1.765 | 135,234 | +0.01(+0.56%) |
Aug 17, 2020 | 1.892 | 1.970 | 1.726 | 1.755 | 66,671 | -0.10(-5.26%) |
Aug 14, 2020 | 1.989 | 2.038 | 1.853 | 1.853 | 180,689 | -0.14(-6.86%) |
Aug 13, 2020 | 1.619 | 2.048 | 1.619 | 1.989 | 528,205 | +0.33(+20.00%) |
Aug 12, 2020 | 1.599 | 1.677 | 1.550 | 1.658 | 51,562 | +0.07(+4.29%) |
Aug 11, 2020 | 1.707 | 1.707 | 1.570 | 1.589 | 136,932 | -0.12(-6.86%) |
Aug 10, 2020 | 1.658 | 1.746 | 1.629 | 1.707 | 117,437 | +0.03(+1.74%) |
Aug 07, 2020 | 1.550 | 1.843 | 1.541 | 1.677 | 530,889 | +0.12(+7.50%) |
Aug 06, 2020 | 1.472 | 1.707 | 1.433 | 1.560 | 211,145 | +0.02(+1.27%) |
Aug 05, 2020 | 1.609 | 1.629 | 1.433 | 1.541 | 665,455 | -0.17(-9.71%) |
Aug 04, 2020 | 1.365 | 1.999 | 1.365 | 1.707 | 4,260,972 | +0.34(+25.00%) |
Aug 03, 2020 | 1.375 | 1.414 | 1.346 | 1.365 | 41,338 | -0.02(-1.41%) |
Jul 31, 2020 | 1.385 | 1.511 | 1.385 | 1.385 | 134,747 | +0.03(+2.45%) |
Jul 30, 2020 | 1.472 | 1.472 | 1.316 | 1.352 | 99,645 | -0.08(-5.71%) |
Jul 29, 2020 | 1.443 | 1.502 | 1.394 | 1.433 | 233,669 | +0.00(+0.00%) |
Jul 28, 2020 | 1.404 | 1.560 | 1.365 | 1.433 | 222,618 | +0.03(+2.08%) |
Jul 27, 2020 | 1.433 | 1.460 | 1.385 | 1.404 | 78,327 | -0.02(-1.37%) |
Jul 24, 2020 | 1.404 | 1.482 | 1.365 | 1.424 | 89,524 | +0.00(+0.00%) |
Jul 23, 2020 | 1.453 | 1.502 | 1.326 | 1.424 | 252,435 | +0.00(+0.00%) |
Jul 22, 2020 | 1.287 | 1.599 | 1.287 | 1.424 | 1,180,835 | +0.14(+10.61%) |
Jul 21, 2020 | 1.346 | 1.346 | 1.229 | 1.287 | 100,034 | -0.04(-2.94%) |
Jul 20, 2020 | 1.326 | 1.336 | 1.170 | 1.326 | 74,197 | +0.01(+0.74%) |
Jul 17, 2020 | 1.326 | 1.394 | 1.278 | 1.316 | 47,582 | +0.02(+1.50%) |
Jul 16, 2020 | 1.316 | 1.340 | 1.258 | 1.297 | 32,841 | -0.01(-0.75%) |
Jul 15, 2020 | 1.307 | 1.355 | 1.258 | 1.307 | 62,730 | +0.04(+3.08%) |
Jul 14, 2020 | 1.316 | 1.336 | 1.170 | 1.268 | 179,601 | -0.04(-2.99%) |
Jul 13, 2020 | 1.414 | 1.414 | 1.307 | 1.307 | 161,606 | -0.12(-8.22%) |
Jul 10, 2020 | 1.472 | 1.486 | 1.268 | 1.424 | 201,096 | +0.06(+4.29%) |
Jul 09, 2020 | 1.394 | 1.541 | 1.336 | 1.365 | 250,531 | +0.03(+2.19%) |
Jul 08, 2020 | 1.355 | 1.453 | 1.316 | 1.336 | 122,729 | -0.02(-1.44%) |
Jul 07, 2020 | 1.482 | 1.502 | 1.336 | 1.355 | 165,627 | -0.13(-8.55%) |
Jul 06, 2020 | 1.365 | 1.726 | 1.336 | 1.482 | 594,418 | +0.10(+7.04%) |
Jul 02, 2020 | 1.414 | 1.424 | 1.277 | 1.385 | 183,970 | -0.07(-4.70%) |
Jul 01, 2020 | 1.482 | 1.589 | 1.394 | 1.453 | 514,962 | -0.26(-15.34%) |
Jun 30, 2020 | 1.355 | 2.126 | 1.336 | 1.716 | 3,422,662 | +0.38(+28.47%) |
Jun 29, 2020 | 1.268 | 1.892 | 1.199 | 1.336 | 2,219,362 | +0.12(+9.60%) |
Jun 26, 2020 | 1.297 | 1.297 | 1.190 | 1.219 | 56,708 | -0.06(-4.58%) |
Jun 25, 2020 | 1.297 | 1.365 | 1.248 | 1.277 | 131,463 | -0.03(-2.24%) |
Jun 24, 2020 | 1.190 | 1.385 | 1.141 | 1.307 | 279,419 | +0.04(+3.08%) |
Jun 23, 2020 | 1.190 | 1.433 | 1.160 | 1.268 | 250,893 | +0.07(+5.69%) |
Jun 22, 2020 | 1.287 | 1.287 | 1.131 | 1.199 | 289,610 | -0.13(-9.56%) |
Jun 19, 2020 | 1.404 | 2.019 | 1.287 | 1.326 | 2,413,051 | +0.01(+0.74%) |
Jun 18, 2020 | 1.258 | 1.443 | 1.151 | 1.316 | 193,055 | +0.04(+3.05%) |
Jun 17, 2020 | 1.316 | 1.404 | 1.170 | 1.277 | 526,086 | +0.16(+13.91%) |
Jun 16, 2020 | 1.034 | 1.141 | 0.9947 | 1.121 | 189,432 | +0.11(+10.58%) |
Jun 15, 2020 | 1.053 | 1.053 | 0.9752 | 1.014 | 60,637 | +0.01(+0.97%) |
Jun 12, 2020 | 1.024 | 1.297 | 0.9361 | 1.004 | 501,356 | +0.03(+3.52%) |
Jun 11, 2020 | 1.034 | 1.043 | 0.9654 | 0.9703 | 56,881 | -0.11(-10.36%) |
Jun 10, 2020 | 1.248 | 1.277 | 0.9849 | 1.082 | 95,285 | -0.10(-8.26%) |
Jun 09, 2020 | 1.307 | 1.326 | 1.112 | 1.180 | 256,811 | +0.01(+0.83%) |
Jun 08, 2020 | 1.073 | 1.219 | 1.034 | 1.170 | 140,044 | +0.15(+14.30%) |
Jun 05, 2020 | 0.9850 | 1.073 | 0.9459 | 1.024 | 160,589 | +0.08(+8.24%) |
Jun 04, 2020 | 0.9752 | 1.063 | 0.9264 | 0.9459 | 82,310 | -0.04(-4.43%) |
Jun 03, 2020 | 1.024 | 1.082 | 0.9362 | 0.9898 | 99,207 | +0.02(+2.53%) |
Jun 02, 2020 | 0.9849 | 0.9947 | 0.9654 | 0.9654 | 34,443 | -0.02(-1.98%) |