Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.100 | 3.260 | 3.050 | 3.080 | 1,611,826 | -0.03(-0.96%) |
May 27, 2021 | 3.210 | 3.220 | 3.000 | 3.110 | 1,889,971 | -0.03(-0.96%) |
May 26, 2021 | 2.980 | 3.180 | 2.863 | 3.140 | 1,830,424 | +0.27(+9.41%) |
May 25, 2021 | 2.750 | 2.910 | 2.750 | 2.870 | 1,284,419 | +0.12(+4.36%) |
May 24, 2021 | 2.810 | 2.850 | 2.670 | 2.750 | 2,237,117 | -0.12(-4.18%) |
May 21, 2021 | 2.950 | 3.270 | 2.850 | 2.870 | 3,945,997 | +0.01(+0.35%) |
May 20, 2021 | 2.820 | 2.940 | 2.750 | 2.860 | 1,348,610 | +0.14(+5.15%) |
May 19, 2021 | 2.570 | 2.770 | 2.561 | 2.720 | 1,457,885 | -0.13(-4.56%) |
May 18, 2021 | 2.860 | 2.978 | 2.780 | 2.850 | 1,049,733 | +0.02(+0.71%) |
May 17, 2021 | 2.820 | 2.900 | 2.710 | 2.830 | 1,789,152 | +0.04(+1.43%) |
May 14, 2021 | 2.980 | 3.030 | 2.740 | 2.790 | 2,137,623 | +0.22(+8.56%) |
May 13, 2021 | 2.700 | 2.940 | 2.491 | 2.570 | 2,858,888 | -0.29(-10.14%) |
May 12, 2021 | 2.870 | 2.980 | 2.750 | 2.860 | 1,710,052 | -0.10(-3.38%) |
May 11, 2021 | 2.420 | 3.070 | 2.400 | 2.960 | 2,728,707 | +0.06(+2.07%) |
May 10, 2021 | 3.420 | 3.420 | 2.810 | 2.900 | 3,678,781 | -0.56(-16.18%) |
May 07, 2021 | 3.360 | 3.680 | 3.340 | 3.460 | 1,955,768 | +0.05(+1.47%) |
May 06, 2021 | 3.420 | 3.430 | 3.255 | 3.410 | 1,940,935 | -0.04(-1.16%) |
May 05, 2021 | 3.610 | 3.680 | 3.410 | 3.450 | 1,234,250 | -0.17(-4.70%) |
May 04, 2021 | 3.570 | 3.650 | 3.410 | 3.620 | 1,623,262 | -0.08(-2.16%) |
May 03, 2021 | 3.990 | 3.990 | 3.610 | 3.700 | 2,013,881 | -0.19(-4.88%) |
Apr 30, 2021 | 3.780 | 4.040 | 3.760 | 3.890 | 1,410,900 | +0.02(+0.52%) |
Apr 29, 2021 | 4.060 | 4.090 | 3.760 | 3.870 | 1,969,025 | -0.15(-3.73%) |
Apr 28, 2021 | 3.890 | 4.120 | 3.720 | 4.020 | 2,382,154 | +0.09(+2.29%) |
Apr 27, 2021 | 4.230 | 4.230 | 3.830 | 3.930 | 2,760,980 | -0.13(-3.20%) |
Apr 26, 2021 | 3.600 | 4.070 | 3.520 | 4.060 | 4,657,069 | +0.67(+19.76%) |
Apr 23, 2021 | 3.330 | 3.490 | 3.250 | 3.390 | 1,526,200 | +0.02(+0.59%) |
Apr 22, 2021 | 3.370 | 3.580 | 3.260 | 3.370 | 2,751,479 | -0.04(-1.17%) |
Apr 21, 2021 | 3.280 | 3.420 | 3.150 | 3.410 | 3,208,690 | +0.15(+4.60%) |
Apr 20, 2021 | 3.340 | 3.440 | 3.180 | 3.260 | 2,134,883 | -0.20(-5.78%) |
Apr 19, 2021 | 3.590 | 3.600 | 3.350 | 3.460 | 2,442,855 | -0.29(-7.73%) |
Apr 16, 2021 | 3.400 | 3.890 | 3.110 | 3.750 | 5,067,700 | -0.06(-1.57%) |
Apr 15, 2021 | 4.250 | 4.300 | 3.700 | 3.810 | 5,522,448 | -0.38(-9.07%) |
Apr 14, 2021 | 4.700 | 4.750 | 4.100 | 4.190 | 11,413,110 | -0.77(-15.52%) |
Apr 13, 2021 | 4.970 | 5.160 | 4.770 | 4.960 | 4,623,166 | +0.06(+1.22%) |
Apr 12, 2021 | 5.310 | 5.360 | 4.870 | 4.900 | 5,027,608 | -0.31(-5.95%) |
Apr 09, 2021 | 5.330 | 5.440 | 5.130 | 5.210 | 2,872,700 | -0.06(-1.14%) |
Apr 08, 2021 | 5.420 | 5.490 | 5.160 | 5.270 | 4,462,745 | -0.06(-1.13%) |
Apr 07, 2021 | 5.810 | 5.900 | 5.270 | 5.330 | 5,333,895 | -0.48(-8.26%) |
Apr 06, 2021 | 5.930 | 6.080 | 5.680 | 5.810 | 5,510,661 | -0.12(-2.02%) |
Apr 05, 2021 | 5.750 | 6.260 | 5.720 | 5.930 | 13,326,782 | +0.40(+7.33%) |
Apr 01, 2021 | 8.010 | 8.450 | 5.310 | 5.525 | 114,288,400 | -0.67(-10.89%) |
Mar 31, 2021 | 6.380 | 6.540 | 6.060 | 6.200 | 2,626,220 | -0.10(-1.59%) |
Mar 30, 2021 | 6.070 | 6.310 | 5.770 | 6.300 | 2,863,639 | +0.39(+6.60%) |
Mar 29, 2021 | 6.120 | 6.640 | 5.780 | 5.910 | 4,262,461 | +0.01(+0.17%) |
Mar 26, 2021 | 5.800 | 6.460 | 5.600 | 5.900 | 7,695,600 | +0.71(+13.68%) |
Mar 25, 2021 | 4.560 | 5.200 | 4.500 | 5.190 | 1,602,792 | +0.11(+2.17%) |
Mar 24, 2021 | 5.750 | 5.790 | 5.030 | 5.080 | 2,091,394 | -0.55(-9.77%) |
Mar 23, 2021 | 6.070 | 6.150 | 5.530 | 5.630 | 2,363,628 | -0.42(-6.94%) |
Mar 22, 2021 | 6.390 | 6.390 | 5.960 | 6.050 | 2,070,496 | -0.40(-6.20%) |
Mar 19, 2021 | 6.330 | 6.700 | 6.250 | 6.450 | 2,355,300 | +0.09(+1.42%) |
Mar 18, 2021 | 6.670 | 7.500 | 6.250 | 6.360 | 8,256,384 | -0.22(-3.34%) |
Mar 17, 2021 | 6.050 | 6.700 | 5.910 | 6.580 | 3,412,448 | +0.20(+3.13%) |
Mar 16, 2021 | 6.670 | 6.950 | 6.100 | 6.380 | 4,471,592 | -0.26(-3.92%) |
Mar 15, 2021 | 6.390 | 6.880 | 6.250 | 6.640 | 3,887,097 | +0.60(+9.93%) |
Mar 12, 2021 | 5.710 | 6.340 | 5.490 | 6.040 | 3,591,000 | -0.08(-1.31%) |
Mar 11, 2021 | 5.600 | 6.240 | 5.360 | 6.120 | 5,824,877 | +0.65(+11.88%) |
Mar 10, 2021 | 6.060 | 6.140 | 5.170 | 5.470 | 3,287,043 | +0.03(+0.55%) |
Mar 09, 2021 | 4.990 | 5.600 | 4.870 | 5.440 | 3,193,304 | +0.76(+16.24%) |
Mar 08, 2021 | 4.870 | 5.100 | 4.520 | 4.680 | 1,838,211 | -0.06(-1.27%) |
Mar 05, 2021 | 4.880 | 4.880 | 4.000 | 4.740 | 2,749,600 | +0.00(+0.00%) |
Mar 04, 2021 | 5.430 | 5.610 | 4.520 | 4.740 | 3,960,240 | -0.78(-14.13%) |
Mar 03, 2021 | 5.870 | 5.970 | 5.410 | 5.520 | 2,929,921 | -0.13(-2.30%) |
Mar 02, 2021 | 6.000 | 6.410 | 5.610 | 5.650 | 4,423,262 | -0.03(-0.53%) |
Mar 01, 2021 | 5.950 | 6.270 | 5.570 | 5.680 | 3,928,552 | +0.32(+5.97%) |
Feb 26, 2021 | 5.440 | 5.800 | 5.250 | 5.360 | 1,961,300 | -0.20(-3.60%) |
Feb 25, 2021 | 6.520 | 6.700 | 5.450 | 5.560 | 4,077,928 | -0.78(-12.30%) |
Feb 24, 2021 | 6.580 | 6.940 | 6.150 | 6.340 | 2,526,092 | +0.25(+4.11%) |
Feb 23, 2021 | 6.200 | 6.290 | 5.150 | 6.090 | 4,595,298 | -1.20(-16.46%) |
Feb 22, 2021 | 7.500 | 8.240 | 7.200 | 7.290 | 4,273,133 | -1.17(-13.83%) |
Feb 19, 2021 | 8.250 | 9.150 | 8.180 | 8.460 | 6,993,700 | +0.62(+7.91%) |
Feb 18, 2021 | 9.030 | 9.730 | 7.810 | 7.840 | 9,783,455 | -2.33(-22.91%) |
Feb 17, 2021 | 9.610 | 10.47 | 8.750 | 10.17 | 15,309,245 | +0.44(+4.52%) |
Feb 16, 2021 | 9.450 | 10.80 | 9.050 | 9.730 | 19,708,416 | +1.23(+14.47%) |
Feb 12, 2021 | 6.970 | 8.500 | 6.770 | 8.500 | 40,034,800 | +2.09(+32.61%) |
Feb 11, 2021 | 6.300 | 7.070 | 6.060 | 6.410 | 7,648,391 | +0.21(+3.39%) |
Feb 10, 2021 | 6.370 | 6.650 | 5.800 | 6.200 | 5,199,574 | -0.08(-1.27%) |
Feb 09, 2021 | 7.050 | 7.670 | 6.130 | 6.280 | 16,091,836 | -0.44(-6.55%) |
Feb 08, 2021 | 6.120 | 6.830 | 5.820 | 6.720 | 10,256,965 | +1.19(+21.52%) |
Feb 05, 2021 | 5.700 | 6.100 | 5.420 | 5.530 | 5,750,400 | -0.03(-0.54%) |
Feb 04, 2021 | 5.710 | 5.780 | 5.220 | 5.560 | 4,166,002 | -0.13(-2.28%) |
Feb 03, 2021 | 5.110 | 5.690 | 5.050 | 5.690 | 5,408,214 | +0.57(+11.13%) |
Feb 02, 2021 | 5.100 | 5.190 | 4.740 | 5.120 | 2,629,379 | +0.09(+1.79%) |
Feb 01, 2021 | 4.990 | 5.070 | 4.680 | 5.030 | 1,986,458 | +0.05(+1.00%) |
Jan 29, 2021 | 5.880 | 5.940 | 4.800 | 4.980 | 6,186,700 | +0.04(+0.81%) |
Jan 28, 2021 | 4.470 | 5.310 | 4.300 | 4.940 | 6,460,190 | +0.65(+15.15%) |
Jan 27, 2021 | 4.670 | 4.930 | 4.070 | 4.290 | 3,139,376 | -0.74(-14.71%) |
Jan 26, 2021 | 5.140 | 5.180 | 4.940 | 5.030 | 2,728,328 | -0.12(-2.33%) |
Jan 25, 2021 | 5.560 | 5.640 | 5.070 | 5.150 | 2,903,955 | -0.22(-4.10%) |
Jan 22, 2021 | 5.460 | 6.050 | 5.300 | 5.370 | 4,886,000 | -0.02(-0.37%) |
Jan 21, 2021 | 5.530 | 5.600 | 5.150 | 5.390 | 4,421,900 | -0.57(-9.56%) |
Jan 20, 2021 | 6.100 | 6.180 | 5.500 | 5.960 | 4,848,671 | -0.25(-4.03%) |
Jan 19, 2021 | 6.940 | 6.980 | 6.200 | 6.210 | 5,626,289 | -0.47(-7.04%) |
Jan 15, 2021 | 6.940 | 6.990 | 6.200 | 6.680 | 5,663,100 | -0.60(-8.24%) |
Jan 14, 2021 | 8.570 | 8.580 | 7.010 | 7.280 | 13,028,323 | -0.68(-8.54%) |
Jan 13, 2021 | 6.420 | 8.200 | 6.060 | 7.960 | 17,793,682 | +1.47(+22.65%) |
Jan 12, 2021 | 6.040 | 6.770 | 5.750 | 6.490 | 15,220,288 | +1.02(+18.65%) |
Jan 11, 2021 | 5.700 | 7.110 | 5.350 | 5.470 | 28,144,060 | -2.15(-28.22%) |
Jan 08, 2021 | 9.460 | 11.29 | 6.140 | 7.620 | 144,072,800 | +1.87(+32.52%) |
Jan 07, 2021 | 2.310 | 5.920 | 2.170 | 5.750 | 293,208,128 | +4.07(+242.26%) |
Jan 06, 2021 | 1.720 | 1.730 | 1.630 | 1.680 | 2,036,583 | +0.00(+0.00%) |
Jan 05, 2021 | 1.680 | 1.730 | 1.600 | 1.680 | 2,381,748 | -0.05(-2.89%) |
Jan 04, 2021 | 1.940 | 2.480 | 1.620 | 1.730 | 8,922,290 | -0.15(-7.98%) |
Dec 31, 2020 | 1.880 | 1.880 | 1.880 | 6,478,395 | -0.02(-1.05%) | |
Dec 30, 2020 | 1.910 | 2.150 | 1.870 | 1.900 | 6,478,395 | +0.03(+1.60%) |
Dec 29, 2020 | 1.940 | 1.940 | 1.770 | 1.870 | 798,007 | -0.11(-5.56%) |
Dec 28, 2020 | 1.980 | 2.060 | 1.820 | 1.980 | 1,382,497 | +0.13(+7.03%) |
Dec 24, 2020 | 1.950 | 1.970 | 1.800 | 1.850 | 1,615,100 | -0.42(-18.50%) |
Dec 23, 2020 | 2.180 | 2.300 | 2.180 | 2.270 | 327,976 | +0.13(+6.07%) |
Dec 22, 2020 | 2.250 | 2.270 | 2.120 | 2.140 | 530,090 | -0.09(-4.04%) |
Dec 21, 2020 | 2.310 | 2.360 | 2.130 | 2.230 | 944,183 | -0.10(-4.29%) |
Dec 18, 2020 | 2.450 | 2.500 | 2.250 | 2.330 | 1,337,500 | -0.07(-2.92%) |
Dec 17, 2020 | 2.420 | 2.540 | 2.210 | 2.400 | 2,665,262 | +0.03(+1.27%) |
Dec 16, 2020 | 2.560 | 2.660 | 2.200 | 2.370 | 3,556,375 | +0.05(+2.16%) |
Dec 15, 2020 | 2.290 | 2.450 | 2.030 | 2.320 | 2,322,754 | +0.04(+1.75%) |
Dec 14, 2020 | 2.220 | 2.290 | 2.170 | 2.280 | 194,391 | +0.06(+2.70%) |
Dec 11, 2020 | 2.260 | 2.290 | 2.160 | 2.220 | 173,700 | -0.03(-1.33%) |
Dec 10, 2020 | 2.030 | 2.290 | 1.970 | 2.250 | 400,440 | +0.14(+6.64%) |
Dec 09, 2020 | 2.310 | 2.350 | 2.080 | 2.110 | 486,230 | -0.22(-9.44%) |
Dec 08, 2020 | 2.530 | 2.530 | 2.260 | 2.330 | 858,594 | -0.16(-6.43%) |
Dec 07, 2020 | 2.770 | 2.870 | 2.410 | 2.490 | 762,850 | -0.26(-9.45%) |
Dec 04, 2020 | 2.940 | 3.170 | 2.710 | 2.750 | 1,736,800 | -0.33(-10.71%) |
Dec 03, 2020 | 2.720 | 3.380 | 2.550 | 3.080 | 4,579,908 | +0.44(+16.67%) |
Dec 02, 2020 | 2.610 | 2.700 | 2.450 | 2.640 | 517,814 | -0.04(-1.49%) |
Dec 01, 2020 | 2.730 | 2.920 | 2.540 | 2.680 | 1,211,232 | -0.19(-6.62%) |
Nov 30, 2020 | 2.490 | 2.890 | 2.390 | 2.870 | 2,675,481 | +0.48(+20.08%) |
Nov 27, 2020 | 2.650 | 2.770 | 2.260 | 2.390 | 1,472,900 | -0.61(-20.33%) |
Nov 25, 2020 | 2.260 | 3.284 | 2.201 | 3.000 | 3,224,100 | +0.86(+40.19%) |
Nov 24, 2020 | 2.370 | 2.390 | 2.100 | 2.140 | 372,632 | -0.11(-4.89%) |
Nov 23, 2020 | 2.130 | 2.290 | 2.060 | 2.250 | 593,170 | +0.21(+10.29%) |
Nov 20, 2020 | 2.110 | 2.140 | 2.010 | 2.040 | 181,100 | -0.04(-1.92%) |
Nov 19, 2020 | 2.060 | 2.200 | 2.000 | 2.080 | 168,041 | +0.01(+0.48%) |
Nov 18, 2020 | 2.250 | 2.250 | 2.060 | 2.070 | 136,182 | -0.15(-6.76%) |
Nov 17, 2020 | 2.040 | 2.310 | 2.030 | 2.220 | 648,377 | +0.18(+8.82%) |
Nov 16, 2020 | 2.050 | 2.060 | 2.000 | 2.040 | 29,650 | +0.00(+0.00%) |
Nov 13, 2020 | 2.050 | 2.060 | 1.950 | 2.040 | 146,800 | -0.01(-0.49%) |
Nov 12, 2020 | 2.070 | 2.100 | 2.010 | 2.050 | 22,199 | +0.01(+0.49%) |
Nov 11, 2020 | 2.010 | 2.090 | 2.000 | 2.040 | 46,024 | +0.00(+0.00%) |
Nov 10, 2020 | 2.000 | 2.040 | 1.960 | 2.040 | 35,012 | +0.08(+4.08%) |
Nov 09, 2020 | 2.040 | 2.050 | 1.910 | 1.960 | 118,385 | -0.04(-2.00%) |
Nov 06, 2020 | 2.020 | 2.050 | 1.940 | 2.000 | 91,000 | -0.02(-0.99%) |
Nov 05, 2020 | 2.010 | 2.090 | 1.990 | 2.020 | 55,598 | +0.02(+1.00%) |
Nov 04, 2020 | 1.990 | 2.040 | 1.910 | 2.000 | 69,519 | +0.02(+1.01%) |
Nov 03, 2020 | 1.980 | 1.993 | 1.910 | 1.980 | 26,534 | +0.03(+1.54%) |
Nov 02, 2020 | 1.980 | 1.980 | 1.900 | 1.950 | 25,778 | +0.03(+1.56%) |
Oct 30, 2020 | 2.000 | 2.050 | 1.900 | 1.920 | 82,000 | -0.08(-4.00%) |
Oct 29, 2020 | 2.080 | 2.090 | 1.940 | 2.000 | 117,230 | +0.01(+0.50%) |
Oct 28, 2020 | 2.150 | 2.150 | 1.980 | 1.990 | 91,558 | -0.24(-10.76%) |
Oct 27, 2020 | 2.070 | 2.240 | 2.060 | 2.230 | 142,361 | +0.16(+7.73%) |
Oct 26, 2020 | 2.380 | 2.390 | 2.060 | 2.070 | 133,901 | -0.30(-12.66%) |
Oct 23, 2020 | 2.460 | 2.490 | 2.350 | 2.370 | 69,500 | +0.03(+1.28%) |
Oct 22, 2020 | 2.680 | 2.680 | 2.290 | 2.340 | 302,344 | -0.46(-16.43%) |
Oct 21, 2020 | 2.360 | 2.870 | 2.310 | 2.800 | 722,283 | +0.51(+22.27%) |
Oct 20, 2020 | 2.390 | 2.390 | 2.210 | 2.290 | 88,475 | -0.11(-4.58%) |
Oct 19, 2020 | 2.290 | 2.400 | 2.280 | 2.400 | 143,893 | +0.16(+6.91%) |
Oct 16, 2020 | 2.160 | 2.280 | 2.060 | 2.245 | 133,700 | +0.14(+6.90%) |
Oct 15, 2020 | 2.020 | 2.270 | 1.920 | 2.100 | 54,546 | +0.08(+3.96%) |
Oct 14, 2020 | 2.050 | 2.060 | 1.960 | 2.020 | 15,877 | -0.03(-1.46%) |
Oct 13, 2020 | 2.010 | 2.070 | 1.900 | 2.050 | 29,100 | +0.01(+0.49%) |
Oct 12, 2020 | 2.160 | 2.160 | 2.020 | 2.040 | 46,678 | -0.07(-3.32%) |
Oct 09, 2020 | 2.180 | 2.250 | 2.110 | 2.110 | 82,500 | -0.07(-3.21%) |
Oct 08, 2020 | 2.250 | 2.250 | 2.130 | 2.180 | 27,533 | -0.04(-1.80%) |
Oct 07, 2020 | 2.230 | 2.280 | 2.200 | 2.220 | 44,730 | -0.02(-0.89%) |
Oct 06, 2020 | 2.330 | 2.330 | 2.205 | 2.240 | 21,335 | -0.05(-2.18%) |
Oct 05, 2020 | 2.170 | 2.380 | 2.100 | 2.290 | 24,731 | +0.16(+7.51%) |
Oct 02, 2020 | 2.080 | 2.190 | 2.030 | 2.130 | 25,700 | -0.07(-3.18%) |
Oct 01, 2020 | 2.170 | 2.220 | 2.000 | 2.200 | 37,391 | +0.01(+0.46%) |
Sep 30, 2020 | 2.180 | 2.200 | 2.100 | 2.190 | 28,829 | +0.12(+5.80%) |
Sep 29, 2020 | 2.160 | 2.200 | 2.040 | 2.070 | 82,110 | -0.04(-1.90%) |
Sep 28, 2020 | 2.000 | 2.110 | 1.900 | 2.110 | 46,905 | +0.17(+8.76%) |
Sep 25, 2020 | 1.900 | 1.966 | 1.800 | 1.940 | 23,800 | +0.10(+5.43%) |
Sep 24, 2020 | 1.910 | 1.910 | 1.760 | 1.840 | 35,316 | -0.07(-3.66%) |
Sep 23, 2020 | 2.040 | 2.040 | 1.870 | 1.910 | 42,411 | -0.02(-1.04%) |
Sep 22, 2020 | 2.030 | 2.120 | 1.880 | 1.930 | 114,754 | -0.08(-3.98%) |
Sep 21, 2020 | 2.120 | 2.190 | 1.970 | 2.010 | 50,859 | -0.11(-5.19%) |
Sep 18, 2020 | 2.090 | 2.200 | 2.060 | 2.120 | 32,000 | +0.02(+0.95%) |
Sep 17, 2020 | 2.140 | 2.200 | 2.060 | 2.100 | 39,423 | -0.10(-4.55%) |
Sep 16, 2020 | 2.180 | 2.250 | 2.050 | 2.200 | 70,101 | +0.01(+0.46%) |
Sep 15, 2020 | 2.320 | 2.400 | 2.080 | 2.190 | 384,300 | -0.02(-0.90%) |
Sep 14, 2020 | 2.150 | 2.220 | 2.040 | 2.210 | 65,534 | +0.05(+2.31%) |
Sep 11, 2020 | 2.110 | 2.200 | 2.060 | 2.160 | 55,800 | +0.04(+1.89%) |
Sep 10, 2020 | 2.220 | 2.220 | 2.060 | 2.120 | 38,949 | -0.08(-3.64%) |
Sep 09, 2020 | 2.020 | 2.240 | 2.020 | 2.200 | 50,420 | +0.16(+7.84%) |
Sep 08, 2020 | 2.000 | 2.060 | 1.920 | 2.040 | 55,668 | +0.02(+0.99%) |
Sep 04, 2020 | 2.010 | 2.040 | 1.830 | 2.020 | 48,800 | +0.12(+6.32%) |
Sep 03, 2020 | 2.000 | 2.020 | 1.860 | 1.900 | 60,881 | -0.09(-4.52%) |
Sep 02, 2020 | 1.850 | 1.990 | 1.850 | 1.990 | 41,654 | +0.12(+6.42%) |
Sep 01, 2020 | 2.090 | 2.090 | 1.850 | 1.870 | 171,622 | -0.24(-11.37%) |
Aug 31, 2020 | 2.150 | 2.230 | 2.070 | 2.110 | 38,530 | -0.04(-1.86%) |
Aug 28, 2020 | 2.070 | 2.210 | 2.060 | 2.150 | 106,100 | +0.05(+2.38%) |
Aug 27, 2020 | 2.120 | 2.170 | 2.100 | 2.100 | 56,708 | -0.05(-2.33%) |
Aug 26, 2020 | 2.150 | 2.180 | 2.050 | 2.150 | 73,508 | +0.00(+0.00%) |
Aug 25, 2020 | 2.200 | 2.240 | 2.150 | 2.150 | 140,573 | -0.09(-4.02%) |
Aug 24, 2020 | 2.430 | 2.430 | 2.110 | 2.240 | 204,796 | -0.14(-5.88%) |
Aug 21, 2020 | 2.460 | 2.500 | 2.376 | 2.380 | 138,900 | -0.13(-5.18%) |
Aug 20, 2020 | 2.510 | 2.590 | 2.420 | 2.510 | 109,120 | -0.03(-1.18%) |
Aug 19, 2020 | 2.780 | 2.790 | 2.460 | 2.540 | 123,160 | -0.10(-3.79%) |
Aug 18, 2020 | 2.660 | 2.690 | 2.470 | 2.640 | 114,263 | +0.06(+2.33%) |
Aug 17, 2020 | 2.620 | 2.750 | 2.500 | 2.580 | 223,779 | +0.05(+1.98%) |
Aug 14, 2020 | 2.530 | 2.600 | 2.390 | 2.530 | 121,200 | +0.04(+1.61%) |
Aug 13, 2020 | 2.530 | 2.620 | 2.420 | 2.490 | 75,484 | -0.03(-1.19%) |
Aug 12, 2020 | 2.480 | 2.595 | 2.460 | 2.520 | 67,734 | +0.03(+1.20%) |
Aug 11, 2020 | 2.500 | 2.570 | 2.460 | 2.490 | 110,770 | -0.02(-0.80%) |
Aug 10, 2020 | 2.370 | 2.550 | 2.360 | 2.510 | 129,017 | +0.13(+5.46%) |
Aug 07, 2020 | 2.440 | 2.489 | 2.270 | 2.380 | 147,600 | -0.11(-4.42%) |
Aug 06, 2020 | 2.430 | 2.600 | 2.400 | 2.490 | 206,564 | +0.00(+0.00%) |
Aug 05, 2020 | 2.470 | 2.800 | 2.380 | 2.490 | 1,106,855 | -0.03(-1.19%) |
Aug 04, 2020 | 2.490 | 2.530 | 2.350 | 2.520 | 141,358 | +0.02(+0.80%) |
Aug 03, 2020 | 2.440 | 2.580 | 2.330 | 2.500 | 111,305 | +0.01(+0.40%) |
Jul 31, 2020 | 2.510 | 2.530 | 2.300 | 2.490 | 208,500 | -0.04(-1.58%) |
Jul 30, 2020 | 2.600 | 2.680 | 2.480 | 2.530 | 118,702 | -0.11(-4.17%) |
Jul 29, 2020 | 2.550 | 2.690 | 2.460 | 2.640 | 196,747 | +0.05(+1.93%) |
Jul 28, 2020 | 2.660 | 2.980 | 2.530 | 2.590 | 1,193,275 | -0.07(-2.63%) |
Jul 27, 2020 | 2.580 | 2.840 | 2.530 | 2.660 | 552,178 | +0.06(+2.31%) |
Jul 24, 2020 | 2.380 | 2.620 | 2.290 | 2.600 | 366,000 | +0.17(+7.00%) |
Jul 23, 2020 | 2.370 | 2.540 | 2.350 | 2.430 | 327,801 | -0.01(-0.41%) |
Jul 22, 2020 | 2.470 | 2.530 | 2.420 | 2.440 | 170,205 | -0.10(-3.94%) |
Jul 21, 2020 | 2.500 | 2.600 | 2.180 | 2.540 | 488,147 | +0.01(+0.40%) |
Jul 20, 2020 | 2.620 | 2.680 | 2.440 | 2.530 | 246,193 | -0.07(-2.69%) |
Jul 17, 2020 | 3.000 | 3.051 | 2.350 | 2.600 | 1,011,600 | -0.34(-11.56%) |
Jul 16, 2020 | 3.410 | 3.740 | 2.800 | 2.940 | 7,105,633 | +0.26(+9.70%) |
Jul 15, 2020 | 3.000 | 3.250 | 2.500 | 2.680 | 1,051,983 | -0.40(-12.99%) |
Jul 14, 2020 | 2.480 | 3.450 | 2.220 | 3.080 | 1,653,261 | +0.67(+27.80%) |
Jul 13, 2020 | 1.900 | 2.430 | 1.890 | 2.410 | 657,470 | +0.41(+20.50%) |
Jul 10, 2020 | 1.750 | 2.000 | 1.731 | 2.000 | 319,200 | +0.26(+14.94%) |
Jul 09, 2020 | 1.770 | 1.780 | 1.610 | 1.740 | 193,399 | +0.00(+0.00%) |
Jul 08, 2020 | 1.630 | 1.960 | 1.630 | 1.740 | 443,317 | +0.12(+7.41%) |
Jul 07, 2020 | 1.500 | 1.680 | 1.440 | 1.620 | 684,238 | +0.22(+15.71%) |
Jul 06, 2020 | 1.260 | 1.400 | 1.260 | 1.400 | 563,396 | +0.15(+12.00%) |
Jul 02, 2020 | 1.180 | 1.260 | 1.140 | 1.250 | 156,800 | +0.06(+5.04%) |
Jul 01, 2020 | 1.160 | 1.190 | 1.130 | 1.190 | 108,501 | +0.03(+2.59%) |
Jun 30, 2020 | 1.150 | 1.250 | 1.130 | 1.160 | 162,342 | +0.05(+4.50%) |
Jun 29, 2020 | 1.100 | 1.150 | 1.090 | 1.110 | 85,433 | +0.02(+1.83%) |
Jun 26, 2020 | 1.050 | 1.110 | 1.020 | 1.090 | 136,800 | +0.03(+2.83%) |
Jun 25, 2020 | 1.080 | 1.130 | 1.040 | 1.060 | 89,090 | -0.02(-1.85%) |
Jun 24, 2020 | 1.170 | 1.190 | 1.080 | 1.080 | 121,674 | -0.12(-10.00%) |
Jun 23, 2020 | 1.130 | 1.210 | 1.130 | 1.200 | 217,476 | +0.07(+6.19%) |
Jun 22, 2020 | 1.090 | 1.160 | 1.020 | 1.130 | 184,361 | +0.04(+3.67%) |
Jun 19, 2020 | 1.000 | 1.100 | 1.000 | 1.090 | 226,400 | +0.09(+9.00%) |
Jun 18, 2020 | 0.9800 | 1.020 | 0.9800 | 1.000 | 196,026 | +0.00(+0.10%) |
Jun 17, 2020 | 1.000 | 1.030 | 0.9654 | 0.9990 | 193,457 | -0.01(-1.09%) |
Jun 16, 2020 | 1.040 | 1.080 | 1.000 | 1.010 | 234,707 | -0.01(-0.98%) |
Jun 15, 2020 | 1.090 | 1.090 | 1.000 | 1.020 | 293,227 | -0.09(-8.11%) |
Jun 12, 2020 | 1.220 | 1.280 | 1.090 | 1.110 | 425,600 | +0.04(+3.74%) |
Jun 11, 2020 | 1.080 | 1.100 | 1.020 | 1.070 | 207,905 | -0.03(-2.73%) |
Jun 10, 2020 | 1.070 | 1.480 | 1.050 | 1.100 | 1,205,541 | +0.05(+4.76%) |
Jun 09, 2020 | 1.100 | 1.130 | 1.040 | 1.050 | 134,937 | -0.06(-5.23%) |
Jun 08, 2020 | 1.134 | 1.150 | 1.070 | 1.108 | 97,369 | -0.04(-3.66%) |
Jun 05, 2020 | 1.060 | 1.150 | 1.040 | 1.150 | 92,800 | +0.07(+6.48%) |
Jun 04, 2020 | 1.130 | 1.130 | 1.047 | 1.080 | 114,813 | -0.03(-2.70%) |
Jun 03, 2020 | 1.140 | 1.180 | 1.070 | 1.110 | 132,707 | -0.02(-1.77%) |
Jun 02, 2020 | 1.170 | 1.220 | 1.120 | 1.130 | 208,370 | -0.03(-2.59%) |