Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.815 | 4.973 | 4.650 | 4.911 | 74,374 | +0.01(+0.29%) |
May 27, 2021 | 4.803 | 4.905 | 4.695 | 4.897 | 58,767 | +0.11(+2.31%) |
May 26, 2021 | 4.526 | 4.814 | 4.526 | 4.786 | 126,374 | +0.25(+5.63%) |
May 25, 2021 | 4.758 | 4.798 | 4.526 | 4.531 | 138,918 | -0.22(-4.65%) |
May 24, 2021 | 4.679 | 4.859 | 4.611 | 4.752 | 51,756 | +0.00(+0.00%) |
May 21, 2021 | 4.509 | 4.809 | 4.480 | 4.752 | 90,996 | +0.22(+4.87%) |
May 20, 2021 | 4.305 | 4.531 | 4.305 | 4.531 | 80,742 | +0.21(+4.85%) |
May 19, 2021 | 4.333 | 4.429 | 4.231 | 4.322 | 76,496 | -0.02(-0.52%) |
May 18, 2021 | 4.350 | 4.452 | 4.305 | 4.344 | 42,706 | +0.02(+0.52%) |
May 17, 2021 | 4.350 | 4.452 | 4.271 | 4.322 | 88,363 | +0.07(+1.60%) |
May 14, 2021 | 4.486 | 4.633 | 4.180 | 4.254 | 147,090 | -0.18(-3.96%) |
May 13, 2021 | 4.747 | 4.752 | 4.316 | 4.429 | 52,333 | -0.36(-7.46%) |
May 12, 2021 | 4.826 | 4.866 | 4.537 | 4.786 | 48,001 | -0.10(-2.09%) |
May 11, 2021 | 4.798 | 4.939 | 4.798 | 4.888 | 38,863 | +0.01(+0.23%) |
May 10, 2021 | 4.990 | 5.018 | 4.854 | 4.877 | 59,030 | -0.03(-0.58%) |
May 07, 2021 | 4.713 | 4.984 | 4.684 | 4.905 | 60,997 | +0.19(+3.96%) |
May 06, 2021 | 4.809 | 4.815 | 4.645 | 4.718 | 50,519 | -0.10(-2.12%) |
May 05, 2021 | 4.781 | 4.956 | 4.735 | 4.820 | 90,498 | +0.04(+0.83%) |
May 04, 2021 | 4.764 | 4.962 | 4.645 | 4.781 | 60,977 | +0.02(+0.48%) |
May 03, 2021 | 4.809 | 4.809 | 4.599 | 4.758 | 123,313 | +0.06(+1.20%) |
Apr 30, 2021 | 4.526 | 4.701 | 4.503 | 4.701 | 88,803 | +0.15(+3.36%) |
Apr 29, 2021 | 4.633 | 4.724 | 4.503 | 4.548 | 119,340 | -0.07(-1.47%) |
Apr 28, 2021 | 4.458 | 4.633 | 4.449 | 4.616 | 84,248 | +0.17(+3.82%) |
Apr 27, 2021 | 4.503 | 4.531 | 4.436 | 4.446 | 20,094 | -0.06(-1.26%) |
Apr 26, 2021 | 4.452 | 4.514 | 4.316 | 4.503 | 104,413 | +0.05(+1.02%) |
Apr 23, 2021 | 4.305 | 4.492 | 4.305 | 4.458 | 47,314 | +0.20(+4.65%) |
Apr 22, 2021 | 4.605 | 4.605 | 4.259 | 4.259 | 61,466 | -0.41(-8.85%) |
Apr 21, 2021 | 4.152 | 4.673 | 4.118 | 4.673 | 154,733 | +0.56(+13.64%) |
Apr 20, 2021 | 4.259 | 4.259 | 4.050 | 4.112 | 42,120 | -0.16(-3.84%) |
Apr 19, 2021 | 4.095 | 4.333 | 4.078 | 4.276 | 184,520 | +0.19(+4.57%) |
Apr 16, 2021 | 4.078 | 4.107 | 4.022 | 4.090 | 34,603 | +0.07(+1.69%) |
Apr 15, 2021 | 4.067 | 4.067 | 3.959 | 4.022 | 32,327 | +0.02(+0.50%) |
Apr 14, 2021 | 3.920 | 4.022 | 3.823 | 4.002 | 53,029 | +0.15(+3.90%) |
Apr 13, 2021 | 3.869 | 3.993 | 3.801 | 3.852 | 73,069 | -0.07(-1.73%) |
Apr 12, 2021 | 3.857 | 3.920 | 3.836 | 3.920 | 4,487 | +0.01(+0.29%) |
Apr 09, 2021 | 3.886 | 3.988 | 3.852 | 3.908 | 25,422 | +0.03(+0.73%) |
Apr 08, 2021 | 3.971 | 4.042 | 3.840 | 3.880 | 57,160 | +0.03(+0.74%) |
Apr 07, 2021 | 4.095 | 4.129 | 3.806 | 3.852 | 201,126 | -0.33(-7.86%) |
Apr 06, 2021 | 4.033 | 4.225 | 4.033 | 4.180 | 127,050 | +0.19(+4.68%) |
Apr 05, 2021 | 3.965 | 4.022 | 3.890 | 3.993 | 17,725 | +0.06(+1.59%) |
Apr 01, 2021 | 4.005 | 4.005 | 3.852 | 3.931 | 97,630 | -0.19(-4.54%) |
Mar 31, 2021 | 3.857 | 4.248 | 3.806 | 4.118 | 201,795 | +0.36(+9.65%) |
Mar 30, 2021 | 3.971 | 3.971 | 3.755 | 3.755 | 12,008 | -0.32(-7.79%) |
Mar 29, 2021 | 4.146 | 4.146 | 4.067 | 4.073 | 25,484 | +0.01(+0.14%) |
Mar 26, 2021 | 4.248 | 4.248 | 3.993 | 4.067 | 30,013 | +0.07(+1.84%) |
Mar 25, 2021 | 3.920 | 4.192 | 3.767 | 3.993 | 42,297 | +0.10(+2.62%) |
Mar 24, 2021 | 3.993 | 4.010 | 3.891 | 3.891 | 47,000 | -0.11(-2.68%) |
Mar 23, 2021 | 4.135 | 4.163 | 3.852 | 3.998 | 49,292 | -0.19(-4.61%) |
Mar 22, 2021 | 4.175 | 4.292 | 4.135 | 4.192 | 8,767 | +0.01(+0.14%) |
Mar 19, 2021 | 4.067 | 4.305 | 4.010 | 4.186 | 52,434 | -0.01(-0.14%) |
Mar 18, 2021 | 4.175 | 4.418 | 4.073 | 4.192 | 113,618 | +0.05(+1.09%) |
Mar 17, 2021 | 4.095 | 4.248 | 4.067 | 4.146 | 33,821 | +0.09(+2.28%) |
Mar 16, 2021 | 4.248 | 4.248 | 3.965 | 4.054 | 32,389 | -0.24(-5.59%) |
Mar 15, 2021 | 4.078 | 4.293 | 3.965 | 4.293 | 66,053 | +0.18(+4.26%) |
Mar 12, 2021 | 3.886 | 4.248 | 3.815 | 4.118 | 113,520 | +0.24(+6.29%) |
Mar 11, 2021 | 3.846 | 3.891 | 3.710 | 3.874 | 40,642 | +0.09(+2.40%) |
Mar 10, 2021 | 3.682 | 3.795 | 3.670 | 3.784 | 49,784 | +0.19(+5.20%) |
Mar 09, 2021 | 3.602 | 3.795 | 3.534 | 3.597 | 28,817 | +0.11(+3.08%) |
Mar 08, 2021 | 3.568 | 3.670 | 3.489 | 3.489 | 22,170 | -0.10(-2.69%) |
Mar 05, 2021 | 3.648 | 3.736 | 3.223 | 3.585 | 87,567 | -0.03(-0.78%) |
Mar 04, 2021 | 3.721 | 3.867 | 3.399 | 3.614 | 35,267 | -0.07(-1.85%) |
Mar 03, 2021 | 3.823 | 3.908 | 3.642 | 3.682 | 55,107 | -0.19(-4.83%) |
Mar 02, 2021 | 3.682 | 3.948 | 3.614 | 3.869 | 128,325 | +0.20(+5.40%) |
Mar 01, 2021 | 3.710 | 3.710 | 3.512 | 3.670 | 24,902 | +0.20(+5.88%) |
Feb 26, 2021 | 3.523 | 3.588 | 3.331 | 3.466 | 23,833 | -0.05(-1.29%) |
Feb 25, 2021 | 3.665 | 3.897 | 3.512 | 3.512 | 187,985 | -0.11(-3.13%) |
Feb 24, 2021 | 3.534 | 3.631 | 3.348 | 3.625 | 38,240 | +0.33(+10.15%) |
Feb 23, 2021 | 3.497 | 3.497 | 3.127 | 3.291 | 48,178 | -0.25(-7.19%) |
Feb 22, 2021 | 3.563 | 3.563 | 3.444 | 3.546 | 54,378 | +0.10(+2.79%) |
Feb 19, 2021 | 3.314 | 3.602 | 3.314 | 3.450 | 111,401 | +0.28(+8.94%) |
Feb 18, 2021 | 3.229 | 3.393 | 3.087 | 3.166 | 59,109 | -0.02(-0.71%) |
Feb 17, 2021 | 3.251 | 3.382 | 3.115 | 3.189 | 93,365 | -0.20(-6.01%) |
Feb 16, 2021 | 3.348 | 3.670 | 3.240 | 3.393 | 343,665 | -0.07(-1.96%) |
Feb 12, 2021 | 2.826 | 3.818 | 2.826 | 3.461 | 367,042 | +0.61(+21.51%) |
Feb 11, 2021 | 2.826 | 2.883 | 2.809 | 2.848 | 55,548 | +0.07(+2.42%) |
Feb 10, 2021 | 2.996 | 2.996 | 2.775 | 2.781 | 46,599 | -0.18(-5.94%) |
Feb 09, 2021 | 2.928 | 3.002 | 2.702 | 2.957 | 50,829 | -0.09(-2.97%) |
Feb 08, 2021 | 2.889 | 3.240 | 2.809 | 3.047 | 133,773 | +0.13(+4.36%) |
Feb 05, 2021 | 2.832 | 2.979 | 2.736 | 2.920 | 39,723 | +0.09(+3.10%) |
Feb 04, 2021 | 2.866 | 2.877 | 2.753 | 2.832 | 14,709 | -0.06(-1.96%) |
Feb 03, 2021 | 2.838 | 2.937 | 2.764 | 2.889 | 26,211 | +0.02(+0.78%) |
Feb 02, 2021 | 2.804 | 2.898 | 2.718 | 2.866 | 14,604 | +0.01(+0.21%) |
Feb 01, 2021 | 2.832 | 2.982 | 2.804 | 2.860 | 24,746 | -0.01(-0.20%) |
Jan 29, 2021 | 2.753 | 3.620 | 2.691 | 2.866 | 258,112 | +0.13(+4.60%) |
Jan 28, 2021 | 2.691 | 2.747 | 2.691 | 2.740 | 21,932 | +0.10(+3.80%) |
Jan 27, 2021 | 2.691 | 2.758 | 2.628 | 2.640 | 16,203 | -0.12(-4.31%) |
Jan 26, 2021 | 2.832 | 2.832 | 2.741 | 2.758 | 19,090 | -0.02(-0.61%) |
Jan 25, 2021 | 2.753 | 2.832 | 2.662 | 2.775 | 24,992 | -0.02(-0.61%) |
Jan 22, 2021 | 2.832 | 2.832 | 2.696 | 2.792 | 13,241 | -0.10(-3.33%) |
Jan 21, 2021 | 2.860 | 2.945 | 2.849 | 2.889 | 4,429 | -0.07(-2.30%) |
Jan 20, 2021 | 2.832 | 2.991 | 2.781 | 2.957 | 60,373 | +0.28(+10.36%) |
Jan 19, 2021 | 2.832 | 2.832 | 2.657 | 2.679 | 36,709 | -0.15(-5.40%) |
Jan 15, 2021 | 2.945 | 2.945 | 2.832 | 2.832 | 8,474 | -0.08(-2.91%) |
Jan 14, 2021 | 2.991 | 3.099 | 2.917 | 2.917 | 31,056 | -0.03(-0.96%) |
Jan 13, 2021 | 3.002 | 3.002 | 2.945 | 2.945 | 61,180 | -0.11(-3.70%) |
Jan 12, 2021 | 2.957 | 3.381 | 2.804 | 3.059 | 189,329 | +0.27(+9.53%) |
Jan 11, 2021 | 2.781 | 3.036 | 2.668 | 2.792 | 98,442 | -0.12(-4.09%) |
Jan 08, 2021 | 2.832 | 2.945 | 2.691 | 2.911 | 51,198 | -0.08(-2.65%) |
Jan 07, 2021 | 2.730 | 3.042 | 2.526 | 2.991 | 48,880 | +0.15(+5.39%) |
Jan 06, 2021 | 2.906 | 2.928 | 2.787 | 2.838 | 17,884 | -0.02(-0.79%) |
Jan 05, 2021 | 2.662 | 2.945 | 2.581 | 2.860 | 131,983 | +0.17(+6.13%) |
Jan 04, 2021 | 2.311 | 2.724 | 2.277 | 2.695 | 78,334 | +0.32(+13.30%) |
Dec 31, 2020 | 2.379 | 2.379 | 2.379 | 35,600 | +0.17(+7.69%) | |
Dec 30, 2020 | 2.084 | 2.249 | 2.067 | 2.209 | 35,600 | +0.14(+6.56%) |
Dec 29, 2020 | 2.062 | 2.152 | 2.062 | 2.073 | 13,765 | -0.05(-2.40%) |
Dec 28, 2020 | 2.084 | 2.198 | 2.084 | 2.124 | 11,440 | +0.07(+3.31%) |
Dec 24, 2020 | 2.050 | 2.056 | 2.050 | 2.056 | 1,588 | +0.01(+0.28%) |
Dec 23, 2020 | 2.022 | 2.067 | 1.996 | 2.050 | 27,546 | +0.07(+3.72%) |
Dec 22, 2020 | 1.982 | 1.982 | 1.943 | 1.977 | 18,408 | +0.01(+0.58%) |
Dec 21, 2020 | 2.039 | 2.039 | 1.960 | 1.965 | 7,510 | -0.05(-2.25%) |
Dec 18, 2020 | 2.033 | 2.050 | 1.960 | 2.011 | 33,897 | +0.04(+2.01%) |
Dec 17, 2020 | 2.033 | 2.033 | 1.931 | 1.971 | 12,326 | -0.06(-3.06%) |
Dec 16, 2020 | 1.971 | 2.056 | 1.965 | 2.033 | 16,911 | +0.01(+0.56%) |
Dec 15, 2020 | 1.982 | 2.039 | 1.937 | 2.022 | 26,955 | +0.12(+6.25%) |
Dec 14, 2020 | 1.909 | 1.977 | 1.847 | 1.903 | 46,085 | -0.06(-3.17%) |
Dec 11, 2020 | 2.209 | 2.209 | 1.869 | 1.965 | 640,690 | -0.20(-9.16%) |
Dec 10, 2020 | 2.220 | 2.226 | 1.898 | 2.164 | 63,730 | -0.10(-4.26%) |
Dec 09, 2020 | 2.334 | 2.396 | 2.215 | 2.260 | 14,987 | -0.01(-0.25%) |
Dec 08, 2020 | 2.254 | 2.283 | 2.243 | 2.266 | 6,235 | -0.09(-3.63%) |
Dec 07, 2020 | 2.407 | 2.407 | 2.228 | 2.351 | 31,626 | -0.09(-3.55%) |
Dec 04, 2020 | 2.334 | 2.758 | 2.322 | 2.438 | 155,891 | +0.04(+1.50%) |
Dec 03, 2020 | 2.339 | 2.492 | 2.294 | 2.402 | 15,827 | +0.10(+4.18%) |
Dec 02, 2020 | 2.322 | 2.322 | 2.252 | 2.305 | 5,435 | +0.01(+0.49%) |
Dec 01, 2020 | 2.317 | 2.317 | 2.271 | 2.294 | 11,615 | +0.09(+4.11%) |
Nov 30, 2020 | 2.237 | 2.263 | 2.198 | 2.203 | 9,623 | -0.05(-2.02%) |
Nov 27, 2020 | 2.288 | 2.288 | 2.243 | 2.249 | 15,183 | -0.04(-1.73%) |
Nov 25, 2020 | 2.237 | 2.288 | 2.237 | 2.288 | 3,530 | -0.02(-0.98%) |
Nov 24, 2020 | 2.294 | 2.436 | 2.283 | 2.311 | 10,455 | -0.01(-0.24%) |
Nov 23, 2020 | 2.402 | 2.402 | 2.311 | 2.317 | 3,200 | -0.01(-0.24%) |
Nov 20, 2020 | 2.328 | 2.402 | 2.322 | 2.322 | 10,769 | +0.09(+4.06%) |
Nov 19, 2020 | 2.316 | 2.319 | 2.152 | 2.232 | 9,830 | -0.09(-3.90%) |
Nov 18, 2020 | 2.288 | 2.334 | 2.286 | 2.322 | 7,033 | +0.05(+2.12%) |
Nov 17, 2020 | 2.266 | 2.277 | 2.266 | 2.274 | 19,402 | -0.00(-0.12%) |
Nov 16, 2020 | 2.266 | 2.288 | 2.266 | 2.277 | 14,120 | +0.07(+3.07%) |
Nov 13, 2020 | 2.266 | 2.283 | 2.209 | 2.209 | 18,537 | -0.06(-2.50%) |
Nov 12, 2020 | 2.266 | 2.328 | 2.226 | 2.266 | 65,273 | +0.05(+2.04%) |
Nov 11, 2020 | 2.209 | 2.277 | 2.209 | 2.220 | 34,908 | +0.03(+1.29%) |
Nov 10, 2020 | 2.169 | 2.240 | 2.158 | 2.192 | 41,082 | +0.02(+1.04%) |
Nov 09, 2020 | 2.158 | 2.237 | 2.152 | 2.169 | 8,560 | +0.06(+2.96%) |
Nov 06, 2020 | 2.164 | 2.164 | 2.096 | 2.107 | 2,824 | -0.03(-1.33%) |
Nov 05, 2020 | 2.169 | 2.169 | 2.135 | 2.135 | 6,685 | -0.03(-1.57%) |
Nov 04, 2020 | 2.237 | 2.237 | 2.169 | 2.169 | 596 | -0.04(-1.79%) |
Nov 03, 2020 | 2.113 | 2.237 | 2.113 | 2.209 | 13,090 | +0.08(+4.00%) |
Nov 02, 2020 | 2.005 | 2.169 | 1.994 | 2.124 | 2,812 | -0.03(-1.32%) |
Oct 30, 2020 | 2.152 | 2.215 | 2.116 | 2.152 | 23,480 | -0.02(-1.04%) |
Oct 29, 2020 | 2.039 | 2.175 | 2.039 | 2.175 | 47,101 | +0.34(+18.52%) |
Oct 28, 2020 | 2.181 | 2.192 | 1.824 | 1.835 | 76,429 | -0.42(-18.59%) |
Oct 27, 2020 | 2.283 | 2.283 | 2.254 | 2.254 | 3,061 | -0.03(-1.24%) |
Oct 26, 2020 | 2.311 | 2.311 | 2.181 | 2.283 | 55,008 | +0.02(+0.75%) |
Oct 23, 2020 | 2.294 | 2.362 | 2.266 | 2.266 | 14,476 | -0.01(-0.25%) |
Oct 22, 2020 | 2.186 | 2.339 | 2.186 | 2.271 | 35,042 | -0.01(-0.25%) |
Oct 21, 2020 | 2.232 | 2.277 | 2.212 | 2.277 | 7,074 | +0.01(+0.50%) |
Oct 20, 2020 | 2.209 | 2.283 | 2.209 | 2.266 | 21,293 | +0.10(+4.83%) |
Oct 19, 2020 | 2.254 | 2.254 | 2.147 | 2.161 | 11,447 | -0.10(-4.60%) |
Oct 16, 2020 | 2.266 | 2.266 | 2.198 | 2.266 | 5,119 | -0.00(-0.12%) |
Oct 15, 2020 | 2.209 | 2.319 | 2.181 | 2.269 | 33,445 | -0.05(-2.32%) |
Oct 14, 2020 | 2.334 | 2.379 | 2.254 | 2.322 | 44,279 | -0.07(-2.96%) |
Oct 13, 2020 | 2.337 | 2.404 | 2.328 | 2.393 | 17,760 | +0.03(+1.44%) |
Oct 12, 2020 | 2.288 | 2.702 | 2.280 | 2.359 | 202,602 | +0.07(+2.84%) |
Oct 09, 2020 | 2.328 | 2.341 | 2.294 | 2.294 | 4,766 | -0.03(-1.46%) |
Oct 08, 2020 | 2.283 | 2.379 | 2.266 | 2.328 | 27,068 | +0.07(+3.01%) |
Oct 07, 2020 | 2.254 | 2.396 | 2.254 | 2.260 | 131,891 | -0.06(-2.56%) |
Oct 06, 2020 | 2.322 | 2.348 | 2.266 | 2.319 | 10,400 | -0.03(-1.33%) |
Oct 05, 2020 | 2.215 | 2.385 | 2.215 | 2.351 | 7,895 | +0.06(+2.67%) |
Oct 02, 2020 | 2.158 | 2.289 | 2.158 | 2.289 | 3,707 | +0.07(+3.37%) |
Oct 01, 2020 | 2.215 | 2.300 | 2.198 | 2.215 | 11,971 | +0.02(+1.03%) |
Sep 30, 2020 | 2.199 | 2.238 | 2.192 | 2.192 | 2,642 | -0.01(-0.51%) |
Sep 29, 2020 | 2.266 | 2.300 | 2.175 | 2.203 | 22,366 | -0.03(-1.36%) |
Sep 28, 2020 | 2.158 | 2.300 | 2.158 | 2.234 | 39,018 | +0.03(+1.38%) |
Sep 25, 2020 | 2.152 | 2.203 | 2.135 | 2.203 | 7,944 | +0.18(+9.12%) |
Sep 24, 2020 | 1.994 | 2.124 | 1.994 | 2.019 | 4,396 | +0.01(+0.71%) |
Sep 23, 2020 | 2.096 | 2.189 | 2.005 | 2.005 | 5,464 | -0.04(-1.94%) |
Sep 22, 2020 | 2.158 | 2.277 | 1.931 | 2.045 | 204,406 | -0.22(-9.52%) |
Sep 21, 2020 | 2.164 | 2.260 | 2.096 | 2.260 | 109,249 | +0.08(+3.61%) |
Sep 18, 2020 | 2.209 | 2.215 | 2.147 | 2.181 | 66,205 | -0.02(-1.00%) |
Sep 17, 2020 | 2.215 | 2.226 | 2.203 | 2.203 | 1,919 | +0.06(+2.64%) |
Sep 16, 2020 | 2.184 | 2.186 | 2.147 | 2.147 | 1,772 | +0.01(+0.53%) |
Sep 15, 2020 | 2.181 | 2.192 | 2.124 | 2.135 | 16,284 | -0.05(-2.08%) |
Sep 14, 2020 | 2.124 | 2.288 | 2.124 | 2.181 | 51,036 | +0.08(+3.77%) |
Sep 11, 2020 | 2.113 | 2.160 | 2.101 | 2.101 | 47,491 | -0.04(-1.85%) |
Sep 10, 2020 | 2.096 | 2.141 | 2.096 | 2.141 | 29,133 | +0.02(+0.80%) |
Sep 09, 2020 | 2.096 | 2.141 | 2.096 | 2.124 | 36,416 | +0.06(+2.74%) |
Sep 08, 2020 | 2.124 | 2.235 | 2.028 | 2.067 | 103,790 | -0.03(-1.35%) |
Sep 04, 2020 | 1.971 | 2.099 | 1.971 | 2.096 | 62,497 | +0.19(+9.79%) |
Sep 03, 2020 | 2.243 | 2.243 | 1.818 | 1.909 | 73,991 | -0.29(-13.37%) |
Sep 02, 2020 | 2.271 | 2.271 | 2.171 | 2.203 | 26,425 | -0.08(-3.71%) |
Sep 01, 2020 | 2.266 | 2.288 | 2.164 | 2.288 | 32,341 | +0.10(+4.66%) |
Aug 31, 2020 | 2.288 | 2.288 | 2.186 | 2.186 | 39,479 | -0.13(-5.62%) |
Aug 28, 2020 | 2.260 | 2.351 | 2.175 | 2.317 | 147,064 | +0.11(+5.14%) |
Aug 27, 2020 | 2.113 | 2.209 | 2.084 | 2.203 | 58,285 | +0.14(+6.87%) |
Aug 26, 2020 | 2.152 | 2.175 | 2.050 | 2.062 | 106,182 | +0.02(+0.83%) |
Aug 25, 2020 | 2.039 | 2.080 | 2.039 | 2.045 | 24,100 | -0.01(-0.55%) |
Aug 24, 2020 | 2.045 | 2.096 | 2.039 | 2.056 | 82,394 | -0.02(-0.82%) |
Aug 21, 2020 | 2.039 | 2.118 | 2.000 | 2.073 | 66,028 | -0.05(-2.14%) |
Aug 20, 2020 | 1.982 | 2.147 | 1.982 | 2.118 | 124,134 | +0.11(+5.35%) |
Aug 19, 2020 | 1.982 | 2.025 | 1.982 | 2.011 | 40,761 | +0.11(+5.65%) |
Aug 18, 2020 | 2.039 | 2.039 | 1.892 | 1.903 | 59,049 | -0.14(-6.67%) |
Aug 17, 2020 | 2.039 | 2.079 | 2.039 | 2.039 | 67,901 | +0.07(+3.45%) |
Aug 14, 2020 | 1.982 | 1.992 | 1.945 | 1.971 | 15,006 | -0.07(-3.33%) |
Aug 13, 2020 | 1.982 | 2.084 | 1.982 | 2.039 | 28,041 | +0.05(+2.27%) |
Aug 12, 2020 | 2.050 | 2.050 | 1.982 | 1.994 | 14,030 | -0.06(-2.76%) |
Aug 11, 2020 | 2.147 | 2.147 | 2.050 | 2.050 | 23,018 | -0.12(-5.48%) |
Aug 10, 2020 | 2.135 | 2.169 | 1.994 | 2.169 | 58,806 | +0.10(+5.08%) |
Aug 07, 2020 | 2.062 | 2.163 | 1.954 | 2.065 | 102,397 | -0.00(-0.14%) |
Aug 06, 2020 | 1.982 | 2.096 | 1.926 | 2.067 | 106,758 | +0.04(+1.96%) |
Aug 05, 2020 | 2.016 | 2.073 | 1.982 | 2.028 | 146,716 | -0.09(-4.28%) |
Aug 04, 2020 | 2.209 | 2.311 | 1.982 | 2.118 | 486,810 | -0.94(-30.74%) |
Aug 03, 2020 | 1.841 | 3.806 | 1.694 | 3.059 | 1,468,708 | +1.25(+68.75%) |
Jul 31, 2020 | 1.790 | 1.841 | 1.756 | 1.813 | 14,476 | -0.03(-1.54%) |
Jul 30, 2020 | 1.813 | 1.864 | 1.733 | 1.841 | 21,990 | +0.02(+1.25%) |
Jul 29, 2020 | 1.841 | 1.841 | 1.784 | 1.818 | 26,448 | +0.01(+0.63%) |
Jul 28, 2020 | 1.835 | 1.858 | 1.801 | 1.807 | 28,422 | -0.01(-0.31%) |
Jul 27, 2020 | 1.762 | 1.813 | 1.762 | 1.813 | 30,210 | +0.00(+0.00%) |
Jul 24, 2020 | 1.756 | 1.813 | 1.750 | 1.813 | 15,359 | +0.04(+2.24%) |
Jul 23, 2020 | 1.869 | 1.931 | 1.728 | 1.773 | 162,375 | -0.06(-3.40%) |
Jul 22, 2020 | 1.750 | 2.084 | 1.682 | 1.835 | 269,677 | +0.09(+5.19%) |
Jul 21, 2020 | 1.682 | 1.750 | 1.620 | 1.745 | 63,228 | +0.06(+3.70%) |
Jul 20, 2020 | 1.699 | 1.784 | 1.614 | 1.682 | 156,044 | -0.05(-2.62%) |
Jul 17, 2020 | 1.614 | 1.728 | 1.592 | 1.728 | 98,866 | +0.11(+7.02%) |
Jul 16, 2020 | 1.597 | 1.626 | 1.541 | 1.614 | 22,696 | +0.02(+1.06%) |
Jul 15, 2020 | 1.546 | 1.614 | 1.546 | 1.597 | 15,958 | +0.05(+3.30%) |
Jul 14, 2020 | 1.546 | 1.552 | 1.484 | 1.546 | 35,613 | +0.05(+3.02%) |
Jul 13, 2020 | 1.586 | 1.592 | 1.501 | 1.501 | 60,536 | -0.12(-7.54%) |
Jul 10, 2020 | 1.580 | 1.677 | 1.569 | 1.623 | 106,811 | +0.07(+4.22%) |
Jul 09, 2020 | 1.586 | 1.603 | 1.535 | 1.558 | 95,805 | +0.02(+1.48%) |
Jul 08, 2020 | 1.558 | 1.586 | 1.512 | 1.535 | 65,721 | +0.00(+0.00%) |
Jul 07, 2020 | 1.569 | 1.586 | 1.487 | 1.535 | 57,422 | -0.01(-0.73%) |
Jul 06, 2020 | 1.507 | 1.580 | 1.507 | 1.546 | 33,544 | +0.03(+2.25%) |
Jul 02, 2020 | 1.614 | 1.614 | 1.501 | 1.512 | 54,906 | -0.03(-1.84%) |
Jul 01, 2020 | 1.541 | 1.575 | 1.535 | 1.541 | 34,384 | -0.01(-0.37%) |
Jun 30, 2020 | 1.631 | 1.631 | 1.535 | 1.546 | 36,653 | +0.02(+1.49%) |
Jun 29, 2020 | 1.631 | 1.665 | 1.518 | 1.524 | 43,402 | -0.14(-8.19%) |
Jun 26, 2020 | 1.790 | 1.790 | 1.597 | 1.660 | 137,530 | +0.10(+6.74%) |
Jun 25, 2020 | 1.569 | 1.614 | 1.519 | 1.555 | 53,536 | +0.04(+2.81%) |
Jun 24, 2020 | 1.603 | 1.637 | 1.487 | 1.512 | 76,937 | -0.06(-3.96%) |
Jun 23, 2020 | 1.507 | 1.694 | 1.484 | 1.575 | 333,109 | +0.06(+4.29%) |
Jun 22, 2020 | 1.586 | 1.626 | 1.473 | 1.510 | 33,370 | -0.07(-4.46%) |
Jun 19, 2020 | 1.648 | 1.722 | 1.580 | 1.580 | 76,445 | -0.07(-4.12%) |
Jun 18, 2020 | 1.643 | 1.694 | 1.546 | 1.648 | 228,706 | +0.08(+5.05%) |
Jun 17, 2020 | 1.671 | 1.682 | 1.558 | 1.569 | 56,505 | -0.10(-6.10%) |
Jun 16, 2020 | 1.688 | 1.694 | 1.563 | 1.671 | 95,189 | +0.02(+1.37%) |
Jun 15, 2020 | 1.563 | 1.671 | 1.507 | 1.648 | 88,148 | +0.06(+3.93%) |
Jun 12, 2020 | 1.501 | 1.586 | 1.501 | 1.586 | 71,678 | +0.17(+12.00%) |
Jun 11, 2020 | 1.541 | 1.563 | 1.416 | 1.416 | 93,202 | -0.21(-12.89%) |
Jun 10, 2020 | 1.586 | 1.694 | 1.563 | 1.626 | 174,289 | +0.09(+5.90%) |
Jun 09, 2020 | 1.830 | 1.830 | 1.484 | 1.535 | 213,929 | -0.32(-17.13%) |
Jun 08, 2020 | 1.886 | 1.965 | 1.705 | 1.852 | 886,571 | +0.20(+11.79%) |
Jun 05, 2020 | 1.767 | 1.864 | 1.592 | 1.657 | 895,095 | +0.22(+15.16%) |
Jun 04, 2020 | 1.331 | 1.439 | 1.331 | 1.439 | 60,190 | +0.09(+6.72%) |
Jun 03, 2020 | 1.342 | 1.393 | 1.337 | 1.348 | 37,823 | +0.01(+0.85%) |
Jun 02, 2020 | 1.354 | 1.389 | 1.320 | 1.337 | 34,354 | -0.05(-3.28%) |