Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.390 | 2.440 | 2.260 | 2.300 | 339,190 | -0.12(-4.96%) |
May 27, 2021 | 2.410 | 2.480 | 2.373 | 2.420 | 280,242 | +0.06(+2.54%) |
May 26, 2021 | 2.270 | 2.530 | 2.270 | 2.360 | 264,960 | +0.06(+2.61%) |
May 25, 2021 | 2.460 | 2.510 | 2.270 | 2.300 | 594,229 | -0.19(-7.63%) |
May 24, 2021 | 2.430 | 2.690 | 2.350 | 2.490 | 937,069 | +0.04(+1.63%) |
May 21, 2021 | 2.776 | 2.891 | 2.380 | 2.450 | 3,721,423 | -0.18(-6.84%) |
May 20, 2021 | 2.130 | 2.720 | 2.060 | 2.630 | 4,495,166 | +0.50(+23.47%) |
May 19, 2021 | 2.010 | 2.150 | 2.010 | 2.130 | 207,159 | +0.07(+3.40%) |
May 18, 2021 | 2.090 | 2.180 | 2.040 | 2.060 | 235,272 | -0.02(-0.96%) |
May 17, 2021 | 2.150 | 2.150 | 2.000 | 2.080 | 368,655 | -0.07(-3.26%) |
May 14, 2021 | 2.000 | 2.220 | 2.000 | 2.150 | 767,482 | +0.17(+8.59%) |
May 13, 2021 | 2.020 | 2.030 | 1.920 | 1.980 | 148,116 | +0.00(+0.01%) |
May 12, 2021 | 1.930 | 2.290 | 1.890 | 1.980 | 1,218,158 | +0.05(+2.59%) |
May 11, 2021 | 1.970 | 2.015 | 1.860 | 1.930 | 433,369 | -0.13(-6.31%) |
May 10, 2021 | 2.110 | 2.170 | 2.030 | 2.060 | 159,193 | -0.07(-3.29%) |
May 07, 2021 | 2.090 | 2.470 | 2.040 | 2.130 | 966,077 | +0.09(+4.41%) |
May 06, 2021 | 2.140 | 2.200 | 2.010 | 2.040 | 281,121 | -0.13(-5.99%) |
May 05, 2021 | 2.120 | 2.290 | 2.060 | 2.170 | 601,729 | +0.04(+1.88%) |
May 04, 2021 | 2.000 | 2.180 | 2.000 | 2.130 | 103,188 | +0.08(+3.90%) |
May 03, 2021 | 2.010 | 2.120 | 2.010 | 2.050 | 75,960 | +0.03(+1.49%) |
Apr 30, 2021 | 2.110 | 2.110 | 1.980 | 2.020 | 100,700 | -0.08(-3.81%) |
Apr 29, 2021 | 2.200 | 2.220 | 2.070 | 2.100 | 105,257 | -0.11(-4.98%) |
Apr 28, 2021 | 2.210 | 2.260 | 2.150 | 2.210 | 166,792 | -0.02(-0.90%) |
Apr 27, 2021 | 2.170 | 2.270 | 2.120 | 2.230 | 192,286 | +0.08(+3.72%) |
Apr 26, 2021 | 2.180 | 2.200 | 2.110 | 2.150 | 97,853 | -0.08(-3.59%) |
Apr 23, 2021 | 1.990 | 2.230 | 1.980 | 2.230 | 484,200 | +0.25(+12.63%) |
Apr 22, 2021 | 1.990 | 2.150 | 1.920 | 1.980 | 450,997 | -0.01(-0.50%) |
Apr 21, 2021 | 1.900 | 2.000 | 1.860 | 1.990 | 119,280 | +0.11(+5.85%) |
Apr 20, 2021 | 1.960 | 1.980 | 1.830 | 1.880 | 233,504 | -0.07(-3.59%) |
Apr 19, 2021 | 1.900 | 2.000 | 1.900 | 1.950 | 105,205 | +0.03(+1.56%) |
Apr 16, 2021 | 2.160 | 2.160 | 1.880 | 1.920 | 375,100 | -0.26(-11.93%) |
Apr 15, 2021 | 2.180 | 2.370 | 2.150 | 2.180 | 865,633 | -0.06(-2.68%) |
Apr 14, 2021 | 2.180 | 2.300 | 2.150 | 2.240 | 146,210 | +0.05(+2.28%) |
Apr 13, 2021 | 2.400 | 2.420 | 2.160 | 2.190 | 374,424 | -0.23(-9.50%) |
Apr 12, 2021 | 2.560 | 2.560 | 2.330 | 2.420 | 483,982 | -0.15(-5.84%) |
Apr 09, 2021 | 2.590 | 2.680 | 2.520 | 2.570 | 97,500 | +0.00(+0.00%) |
Apr 08, 2021 | 2.640 | 2.640 | 2.520 | 2.570 | 275,590 | -0.05(-1.91%) |
Apr 07, 2021 | 2.720 | 2.720 | 2.620 | 2.620 | 158,721 | -0.04(-1.50%) |
Apr 06, 2021 | 2.700 | 2.750 | 2.620 | 2.660 | 227,606 | -0.05(-1.85%) |
Apr 05, 2021 | 2.680 | 2.760 | 2.600 | 2.710 | 604,858 | +0.07(+2.65%) |
Apr 01, 2021 | 2.550 | 2.770 | 2.530 | 2.640 | 336,700 | +0.11(+4.35%) |
Mar 31, 2021 | 2.490 | 2.700 | 2.490 | 2.530 | 422,066 | -0.03(-1.17%) |
Mar 30, 2021 | 2.690 | 2.710 | 2.470 | 2.560 | 865,797 | -0.08(-3.03%) |
Mar 29, 2021 | 2.810 | 2.810 | 2.550 | 2.640 | 326,175 | -0.16(-5.71%) |
Mar 26, 2021 | 2.710 | 2.870 | 2.660 | 2.800 | 558,100 | +0.10(+3.70%) |
Mar 25, 2021 | 2.640 | 2.980 | 2.590 | 2.700 | 500,514 | -0.08(-2.88%) |
Mar 24, 2021 | 3.060 | 3.130 | 2.760 | 2.780 | 240,347 | -0.30(-9.74%) |
Mar 23, 2021 | 3.070 | 3.220 | 2.960 | 3.080 | 767,146 | +0.02(+0.65%) |
Mar 22, 2021 | 2.980 | 3.140 | 2.950 | 3.060 | 242,639 | +0.09(+3.03%) |
Mar 19, 2021 | 2.870 | 3.060 | 2.830 | 2.970 | 379,700 | +0.02(+0.68%) |
Mar 18, 2021 | 2.930 | 3.170 | 2.870 | 2.950 | 772,834 | +0.03(+1.03%) |
Mar 17, 2021 | 2.780 | 3.070 | 2.730 | 2.920 | 960,165 | +0.08(+2.82%) |
Mar 16, 2021 | 3.000 | 3.000 | 2.810 | 2.840 | 472,070 | -0.18(-5.96%) |
Mar 15, 2021 | 2.960 | 3.120 | 2.820 | 3.020 | 643,668 | +0.05(+1.68%) |
Mar 12, 2021 | 2.820 | 3.000 | 2.763 | 2.970 | 1,703,300 | +0.08(+2.77%) |
Mar 11, 2021 | 2.630 | 2.990 | 2.570 | 2.890 | 450,009 | +0.34(+13.33%) |
Mar 10, 2021 | 2.610 | 2.680 | 2.500 | 2.550 | 115,416 | -0.05(-1.92%) |
Mar 09, 2021 | 2.540 | 2.680 | 2.450 | 2.600 | 564,483 | +0.10(+4.00%) |
Mar 08, 2021 | 2.510 | 2.570 | 2.450 | 2.500 | 145,956 | +0.08(+3.31%) |
Mar 05, 2021 | 2.420 | 2.560 | 2.230 | 2.420 | 294,800 | +0.09(+3.86%) |
Mar 04, 2021 | 2.530 | 2.590 | 2.180 | 2.330 | 508,384 | -0.34(-12.73%) |
Mar 03, 2021 | 2.810 | 2.850 | 2.610 | 2.670 | 463,791 | -0.19(-6.64%) |
Mar 02, 2021 | 3.100 | 3.150 | 2.740 | 2.860 | 1,178,075 | -0.27(-8.63%) |
Mar 01, 2021 | 3.010 | 3.200 | 2.830 | 3.130 | 807,306 | +0.20(+6.83%) |
Feb 26, 2021 | 3.260 | 3.260 | 2.910 | 2.930 | 301,500 | -0.26(-8.15%) |
Feb 25, 2021 | 3.150 | 3.490 | 2.980 | 3.190 | 1,045,313 | +0.17(+5.63%) |
Feb 24, 2021 | 2.940 | 3.230 | 2.930 | 3.020 | 387,174 | +0.16(+5.59%) |
Feb 23, 2021 | 3.100 | 3.230 | 2.560 | 2.860 | 1,921,313 | -0.70(-19.66%) |
Feb 22, 2021 | 3.680 | 3.810 | 3.510 | 3.560 | 650,783 | -0.14(-3.78%) |
Feb 19, 2021 | 3.820 | 3.880 | 3.660 | 3.700 | 634,300 | -0.11(-2.89%) |
Feb 18, 2021 | 3.650 | 3.930 | 3.640 | 3.810 | 751,920 | +0.07(+1.87%) |
Feb 17, 2021 | 3.800 | 3.850 | 3.550 | 3.740 | 983,701 | -0.09(-2.35%) |
Feb 16, 2021 | 3.710 | 4.020 | 3.530 | 3.830 | 1,307,558 | +0.35(+10.20%) |
Feb 12, 2021 | 3.240 | 3.510 | 3.210 | 3.475 | 684,100 | +0.18(+5.32%) |
Feb 11, 2021 | 3.280 | 3.570 | 3.180 | 3.300 | 802,724 | +0.12(+3.77%) |
Feb 10, 2021 | 3.410 | 3.540 | 3.110 | 3.180 | 851,550 | -0.18(-5.36%) |
Feb 09, 2021 | 3.400 | 3.870 | 3.280 | 3.360 | 2,449,732 | +0.05(+1.51%) |
Feb 08, 2021 | 3.300 | 3.400 | 3.150 | 3.310 | 972,791 | +0.04(+1.22%) |
Feb 05, 2021 | 3.230 | 3.570 | 3.160 | 3.270 | 1,501,600 | +0.02(+0.62%) |
Feb 04, 2021 | 3.360 | 3.390 | 3.170 | 3.250 | 1,072,674 | -0.11(-3.27%) |
Feb 03, 2021 | 3.060 | 3.610 | 3.020 | 3.360 | 1,292,494 | +0.36(+12.00%) |
Feb 02, 2021 | 3.350 | 3.420 | 2.900 | 3.000 | 994,583 | -0.28(-8.54%) |
Feb 01, 2021 | 3.150 | 3.450 | 3.020 | 3.280 | 1,154,545 | +0.21(+6.84%) |
Jan 29, 2021 | 3.130 | 3.830 | 3.010 | 3.070 | 2,429,300 | +0.06(+1.99%) |
Jan 28, 2021 | 3.630 | 4.030 | 2.750 | 3.010 | 3,661,470 | -1.11(-26.94%) |
Jan 27, 2021 | 4.060 | 5.410 | 3.330 | 4.120 | 30,757,964 | +0.98(+31.21%) |
Jan 26, 2021 | 2.830 | 5.880 | 2.600 | 3.140 | 89,184,120 | +0.74(+30.83%) |
Jan 25, 2021 | 2.330 | 2.630 | 2.280 | 2.400 | 1,831,574 | +0.11(+4.80%) |
Jan 22, 2021 | 2.210 | 2.360 | 2.190 | 2.290 | 441,300 | +0.02(+0.88%) |
Jan 21, 2021 | 2.340 | 2.350 | 2.120 | 2.270 | 1,014,448 | -0.09(-3.81%) |
Jan 20, 2021 | 2.650 | 2.660 | 2.300 | 2.360 | 1,797,604 | -0.27(-10.27%) |
Jan 19, 2021 | 2.470 | 2.780 | 2.410 | 2.630 | 4,736,398 | +0.11(+4.37%) |
Jan 15, 2021 | 2.340 | 2.800 | 2.170 | 2.520 | 5,647,900 | +0.17(+7.23%) |
Jan 14, 2021 | 2.100 | 2.380 | 2.050 | 2.350 | 2,214,582 | +0.26(+12.44%) |
Jan 13, 2021 | 2.120 | 2.180 | 2.060 | 2.090 | 264,490 | -0.05(-2.34%) |
Jan 12, 2021 | 2.060 | 2.400 | 2.050 | 2.140 | 882,968 | +0.09(+4.39%) |
Jan 11, 2021 | 2.030 | 2.270 | 2.010 | 2.050 | 737,382 | -0.20(-8.89%) |
Jan 08, 2021 | 1.870 | 2.350 | 1.870 | 2.250 | 3,414,000 | +0.35(+18.42%) |
Jan 07, 2021 | 2.050 | 2.070 | 1.850 | 1.900 | 1,268,024 | -0.14(-6.86%) |
Jan 06, 2021 | 1.870 | 2.070 | 1.800 | 2.040 | 3,303,356 | +0.13(+6.81%) |
Jan 05, 2021 | 1.780 | 1.950 | 1.780 | 1.910 | 275,400 | +0.09(+4.95%) |
Jan 04, 2021 | 1.830 | 1.870 | 1.750 | 1.820 | 551,477 | -0.05(-2.67%) |
Dec 31, 2020 | 1.870 | 1.870 | 1.870 | 3,781,266 | -0.23(-10.95%) | |
Dec 30, 2020 | 1.850 | 2.160 | 1.830 | 2.100 | 3,781,266 | +0.05(+2.44%) |
Dec 29, 2020 | 1.750 | 3.540 | 1.730 | 2.050 | 77,172,488 | +0.33(+19.19%) |
Dec 28, 2020 | 1.730 | 1.740 | 1.660 | 1.720 | 659,500 | +0.04(+2.38%) |
Dec 24, 2020 | 1.680 | 1.730 | 1.650 | 1.680 | 93,100 | +0.01(+0.60%) |
Dec 23, 2020 | 1.700 | 1.700 | 1.640 | 1.670 | 176,781 | -0.03(-1.76%) |
Dec 22, 2020 | 1.760 | 1.760 | 1.690 | 1.700 | 139,949 | -0.05(-2.86%) |
Dec 21, 2020 | 1.740 | 1.810 | 1.710 | 1.750 | 132,921 | -0.06(-3.31%) |
Dec 18, 2020 | 1.850 | 1.850 | 1.760 | 1.810 | 212,600 | -0.02(-1.09%) |
Dec 17, 2020 | 1.820 | 1.945 | 1.780 | 1.830 | 663,215 | +0.02(+1.10%) |
Dec 16, 2020 | 1.770 | 1.860 | 1.730 | 1.810 | 481,277 | +0.03(+1.69%) |
Dec 15, 2020 | 1.670 | 1.800 | 1.600 | 1.780 | 320,488 | +0.11(+6.59%) |
Dec 14, 2020 | 1.700 | 1.725 | 1.640 | 1.670 | 95,141 | +0.00(+0.00%) |
Dec 11, 2020 | 1.700 | 1.750 | 1.667 | 1.670 | 171,800 | -0.01(-0.60%) |
Dec 10, 2020 | 1.710 | 1.750 | 1.660 | 1.680 | 193,758 | -0.05(-2.89%) |
Dec 09, 2020 | 1.870 | 1.870 | 1.730 | 1.730 | 343,139 | -0.14(-7.49%) |
Dec 08, 2020 | 1.960 | 2.070 | 1.850 | 1.870 | 1,282,748 | -0.03(-1.58%) |
Dec 07, 2020 | 1.920 | 2.180 | 1.840 | 1.900 | 1,521,516 | +0.01(+0.53%) |
Dec 04, 2020 | 1.700 | 1.980 | 1.700 | 1.890 | 1,409,200 | +0.19(+11.18%) |
Dec 03, 2020 | 1.710 | 1.730 | 1.670 | 1.700 | 123,706 | +0.01(+0.59%) |
Dec 02, 2020 | 1.680 | 1.720 | 1.620 | 1.690 | 283,553 | +0.04(+2.42%) |
Dec 01, 2020 | 1.690 | 1.710 | 1.620 | 1.650 | 120,523 | -0.03(-1.79%) |
Nov 30, 2020 | 1.700 | 1.730 | 1.670 | 1.680 | 133,690 | -0.04(-2.18%) |
Nov 27, 2020 | 1.740 | 1.740 | 1.660 | 1.718 | 93,900 | +0.04(+2.23%) |
Nov 25, 2020 | 1.610 | 1.690 | 1.590 | 1.680 | 272,900 | +0.09(+5.66%) |
Nov 24, 2020 | 1.600 | 1.640 | 1.590 | 1.590 | 156,678 | +0.01(+0.63%) |
Nov 23, 2020 | 1.600 | 1.690 | 1.580 | 1.580 | 242,643 | -0.03(-1.86%) |
Nov 20, 2020 | 1.650 | 1.650 | 1.590 | 1.610 | 172,500 | -0.04(-2.42%) |
Nov 19, 2020 | 1.600 | 1.700 | 1.580 | 1.650 | 228,943 | +0.03(+1.85%) |
Nov 18, 2020 | 1.580 | 1.660 | 1.580 | 1.620 | 195,475 | +0.00(+0.00%) |
Nov 17, 2020 | 1.650 | 1.659 | 1.550 | 1.620 | 247,325 | +0.01(+0.62%) |
Nov 16, 2020 | 1.640 | 1.640 | 1.600 | 1.610 | 133,483 | +0.01(+0.63%) |
Nov 13, 2020 | 1.630 | 1.630 | 1.540 | 1.600 | 185,700 | -0.04(-2.44%) |
Nov 12, 2020 | 1.670 | 1.690 | 1.630 | 1.640 | 193,783 | -0.10(-5.75%) |
Nov 11, 2020 | 1.690 | 1.770 | 1.630 | 1.740 | 573,412 | -0.19(-9.84%) |
Nov 10, 2020 | 1.750 | 1.950 | 1.710 | 1.930 | 1,378,710 | +0.18(+10.29%) |
Nov 09, 2020 | 1.690 | 1.840 | 1.620 | 1.750 | 609,267 | +0.08(+4.79%) |
Nov 06, 2020 | 1.650 | 1.720 | 1.610 | 1.670 | 120,100 | +0.02(+1.21%) |
Nov 05, 2020 | 1.630 | 1.680 | 1.610 | 1.650 | 91,724 | +0.07(+4.43%) |
Nov 04, 2020 | 1.670 | 1.700 | 1.560 | 1.580 | 82,168 | -0.10(-5.95%) |
Nov 03, 2020 | 1.670 | 1.720 | 1.570 | 1.680 | 147,796 | +0.06(+3.70%) |
Nov 02, 2020 | 1.610 | 1.650 | 1.560 | 1.620 | 107,174 | -0.01(-0.61%) |
Oct 30, 2020 | 1.720 | 1.726 | 1.550 | 1.630 | 234,700 | -0.12(-6.86%) |
Oct 29, 2020 | 1.800 | 1.830 | 1.730 | 1.750 | 212,570 | -0.09(-4.89%) |
Oct 28, 2020 | 1.970 | 1.970 | 1.760 | 1.840 | 316,104 | -0.09(-4.66%) |
Oct 27, 2020 | 1.880 | 2.100 | 1.860 | 1.930 | 847,699 | +0.02(+1.05%) |
Oct 26, 2020 | 1.930 | 1.970 | 1.860 | 1.910 | 178,279 | -0.06(-3.05%) |
Oct 23, 2020 | 1.980 | 2.000 | 1.880 | 1.970 | 277,600 | +0.04(+2.07%) |
Oct 22, 2020 | 1.920 | 2.040 | 1.860 | 1.930 | 651,274 | +0.04(+2.12%) |
Oct 21, 2020 | 1.920 | 2.000 | 1.860 | 1.890 | 468,253 | -0.02(-1.05%) |
Oct 20, 2020 | 1.960 | 1.960 | 1.880 | 1.910 | 309,290 | +0.03(+1.60%) |
Oct 19, 2020 | 1.960 | 1.980 | 1.880 | 1.880 | 387,667 | -0.06(-3.09%) |
Oct 16, 2020 | 1.950 | 2.030 | 1.900 | 1.940 | 457,100 | -0.04(-2.02%) |
Oct 15, 2020 | 1.960 | 2.020 | 1.920 | 1.980 | 438,125 | -0.04(-1.98%) |
Oct 14, 2020 | 1.910 | 2.090 | 1.910 | 2.020 | 476,240 | +0.07(+3.59%) |
Oct 13, 2020 | 2.040 | 2.060 | 1.920 | 1.950 | 669,407 | -0.17(-8.02%) |
Oct 12, 2020 | 2.220 | 2.290 | 2.000 | 2.120 | 905,552 | -0.25(-10.55%) |
Oct 09, 2020 | 2.120 | 2.400 | 1.970 | 2.370 | 2,668,100 | +0.03(+1.28%) |
Oct 08, 2020 | 1.860 | 3.180 | 1.800 | 2.340 | 58,282,632 | +0.56(+31.46%) |
Oct 07, 2020 | 1.880 | 1.880 | 1.760 | 1.780 | 631,779 | -0.04(-2.20%) |
Oct 06, 2020 | 1.860 | 1.950 | 1.770 | 1.820 | 1,319,953 | +0.04(+2.25%) |
Oct 05, 2020 | 1.800 | 1.910 | 1.680 | 1.780 | 758,713 | +0.01(+0.56%) |
Oct 02, 2020 | 1.800 | 1.960 | 1.720 | 1.770 | 1,537,500 | -0.15(-7.81%) |
Oct 01, 2020 | 1.710 | 2.490 | 1.710 | 1.920 | 13,036,147 | +0.16(+9.09%) |
Sep 30, 2020 | 1.990 | 2.000 | 1.670 | 1.760 | 2,879,244 | -0.41(-18.89%) |
Sep 29, 2020 | 2.400 | 2.640 | 2.040 | 2.170 | 7,957,288 | -0.78(-26.44%) |
Sep 28, 2020 | 1.550 | 9.620 | 1.550 | 2.950 | 140,208,704 | +1.88(+175.70%) |
Sep 25, 2020 | 1.010 | 1.090 | 1.000 | 1.070 | 300,700 | +0.08(+8.08%) |
Sep 24, 2020 | 1.000 | 1.020 | 0.9800 | 0.9900 | 44,780 | -0.03(-2.94%) |
Sep 23, 2020 | 1.000 | 1.070 | 0.9900 | 1.020 | 139,241 | +0.02(+2.00%) |
Sep 22, 2020 | 1.010 | 1.030 | 1.000 | 1.000 | 32,769 | -0.00(-0.50%) |
Sep 21, 2020 | 1.010 | 1.029 | 0.9958 | 1.005 | 16,743 | -0.03(-2.43%) |
Sep 18, 2020 | 1.040 | 1.050 | 1.000 | 1.030 | 30,100 | -0.01(-0.96%) |
Sep 17, 2020 | 0.9500 | 1.050 | 0.9500 | 1.040 | 50,060 | +0.00(+0.00%) |
Sep 16, 2020 | 1.010 | 1.045 | 0.9900 | 1.040 | 57,662 | +0.03(+2.97%) |
Sep 15, 2020 | 1.040 | 1.040 | 1.000 | 1.010 | 116,749 | -0.04(-3.81%) |
Sep 14, 2020 | 1.070 | 1.080 | 1.050 | 1.050 | 40,480 | +0.02(+1.94%) |
Sep 11, 2020 | 1.030 | 1.065 | 1.020 | 1.030 | 21,300 | -0.03(-2.83%) |
Sep 10, 2020 | 1.100 | 1.120 | 1.000 | 1.060 | 227,355 | -0.03(-3.20%) |
Sep 09, 2020 | 1.120 | 1.145 | 1.090 | 1.095 | 66,712 | -0.03(-2.23%) |
Sep 08, 2020 | 1.130 | 1.130 | 1.100 | 1.120 | 36,845 | +0.02(+1.82%) |
Sep 04, 2020 | 1.110 | 1.180 | 1.100 | 1.100 | 64,100 | -0.02(-1.79%) |
Sep 03, 2020 | 1.140 | 1.190 | 1.100 | 1.120 | 67,777 | -0.02(-1.75%) |
Sep 02, 2020 | 1.140 | 1.190 | 1.140 | 1.140 | 59,088 | -0.03(-2.56%) |
Sep 01, 2020 | 1.120 | 1.180 | 1.120 | 1.170 | 72,590 | +0.05(+4.46%) |
Aug 31, 2020 | 1.220 | 1.240 | 1.120 | 1.120 | 89,236 | -0.09(-7.44%) |
Aug 28, 2020 | 1.200 | 1.250 | 1.200 | 1.210 | 42,600 | -0.04(-3.20%) |
Aug 27, 2020 | 1.240 | 1.260 | 1.210 | 1.250 | 139,336 | +0.03(+2.46%) |
Aug 26, 2020 | 1.310 | 1.380 | 1.220 | 1.220 | 87,062 | -0.10(-7.58%) |
Aug 25, 2020 | 1.260 | 1.340 | 1.260 | 1.320 | 153,886 | +0.02(+1.54%) |
Aug 24, 2020 | 1.260 | 1.310 | 1.220 | 1.300 | 146,610 | +0.01(+0.78%) |
Aug 21, 2020 | 1.270 | 1.350 | 1.270 | 1.290 | 142,600 | -0.01(-0.77%) |
Aug 20, 2020 | 1.370 | 1.420 | 1.260 | 1.300 | 190,509 | -0.13(-9.09%) |
Aug 19, 2020 | 1.390 | 1.460 | 1.381 | 1.430 | 125,550 | +0.04(+2.88%) |
Aug 18, 2020 | 1.520 | 1.560 | 1.380 | 1.390 | 180,439 | -0.19(-12.03%) |
Aug 17, 2020 | 1.470 | 1.640 | 1.470 | 1.580 | 199,618 | +0.00(+0.00%) |
Aug 14, 2020 | 1.740 | 1.740 | 1.550 | 1.580 | 664,000 | -0.19(-10.73%) |
Aug 13, 2020 | 1.760 | 2.000 | 1.720 | 1.770 | 742,749 | -0.23(-11.50%) |
Aug 12, 2020 | 1.630 | 2.040 | 1.630 | 2.000 | 2,808,431 | +0.17(+9.29%) |
Aug 11, 2020 | 2.080 | 2.550 | 1.640 | 1.830 | 70,398,480 | -0.72(-28.24%) |
Aug 10, 2020 | 1.210 | 1.250 | 1.150 | 2.550 | 6,271,131 | +1.32(+107.32%) |
Aug 07, 2020 | 1.260 | 1.290 | 1.190 | 1.230 | 79,900 | -0.05(-3.91%) |
Aug 06, 2020 | 1.330 | 1.330 | 1.210 | 1.280 | 120,832 | +0.03(+2.40%) |
Aug 05, 2020 | 1.310 | 1.330 | 1.230 | 1.250 | 72,365 | -0.04(-3.10%) |
Aug 04, 2020 | 1.260 | 1.340 | 1.215 | 1.290 | 152,842 | +0.04(+3.20%) |
Aug 03, 2020 | 1.240 | 1.350 | 1.170 | 1.250 | 308,466 | -0.14(-10.07%) |
Jul 31, 2020 | 1.178 | 1.440 | 1.152 | 1.390 | 1,235,300 | +0.24(+20.87%) |
Jul 30, 2020 | 1.160 | 1.200 | 1.130 | 1.150 | 49,528 | -0.01(-0.86%) |
Jul 29, 2020 | 1.200 | 1.200 | 1.130 | 1.160 | 126,117 | -0.06(-4.92%) |
Jul 28, 2020 | 1.120 | 1.280 | 1.110 | 1.220 | 259,630 | +0.09(+7.96%) |
Jul 27, 2020 | 1.140 | 1.140 | 1.090 | 1.130 | 61,704 | -0.02(-1.74%) |
Jul 24, 2020 | 1.130 | 1.150 | 1.120 | 1.150 | 42,500 | +0.00(+0.00%) |
Jul 23, 2020 | 1.180 | 1.230 | 1.120 | 1.150 | 156,914 | -0.01(-0.43%) |
Jul 22, 2020 | 1.150 | 1.229 | 1.110 | 1.155 | 97,979 | +0.02(+1.32%) |
Jul 21, 2020 | 1.100 | 1.200 | 1.070 | 1.140 | 300,258 | +0.05(+4.59%) |
Jul 20, 2020 | 1.090 | 1.110 | 1.050 | 1.090 | 111,628 | +0.00(+0.00%) |
Jul 17, 2020 | 1.080 | 1.160 | 1.070 | 1.090 | 156,900 | -0.01(-0.91%) |
Jul 16, 2020 | 1.050 | 1.150 | 1.040 | 1.100 | 176,149 | +0.03(+2.80%) |
Jul 15, 2020 | 1.160 | 1.250 | 1.050 | 1.070 | 532,247 | +0.02(+1.90%) |
Jul 14, 2020 | 1.070 | 1.090 | 1.040 | 1.050 | 83,210 | -0.04(-3.67%) |
Jul 13, 2020 | 1.120 | 1.120 | 1.060 | 1.090 | 151,622 | +0.00(+0.00%) |
Jul 10, 2020 | 1.060 | 1.090 | 1.030 | 1.090 | 126,500 | +0.03(+2.83%) |
Jul 09, 2020 | 1.060 | 1.120 | 1.060 | 1.060 | 106,620 | -0.02(-1.85%) |
Jul 08, 2020 | 1.120 | 1.120 | 1.050 | 1.080 | 149,361 | -0.03(-2.70%) |
Jul 07, 2020 | 1.210 | 1.220 | 1.100 | 1.110 | 250,543 | -0.14(-11.20%) |
Jul 06, 2020 | 1.120 | 1.350 | 1.070 | 1.250 | 1,053,806 | +0.14(+12.61%) |
Jul 02, 2020 | 1.110 | 1.170 | 1.090 | 1.110 | 182,600 | -0.04(-3.48%) |
Jul 01, 2020 | 1.330 | 1.330 | 1.050 | 1.150 | 1,091,982 | -0.25(-17.86%) |
Jun 30, 2020 | 1.260 | 1.850 | 1.220 | 1.400 | 7,112,762 | +0.40(+40.00%) |
Jun 29, 2020 | 1.030 | 1.040 | 0.9500 | 1.000 | 169,168 | -0.02(-1.96%) |
Jun 26, 2020 | 1.130 | 1.160 | 0.8500 | 1.020 | 379,700 | -0.13(-11.30%) |
Jun 25, 2020 | 1.200 | 1.240 | 1.080 | 1.150 | 208,700 | -0.06(-4.96%) |
Jun 24, 2020 | 1.270 | 1.280 | 1.170 | 1.210 | 303,502 | +0.00(+0.00%) |
Jun 23, 2020 | 1.250 | 1.380 | 1.130 | 1.210 | 755,986 | -0.03(-2.42%) |
Jun 22, 2020 | 1.490 | 1.500 | 1.200 | 1.240 | 974,315 | -0.39(-23.93%) |
Jun 19, 2020 | 1.290 | 3.890 | 1.150 | 1.630 | 14,350,500 | +0.30(+22.56%) |
Jun 18, 2020 | 1.190 | 1.350 | 1.120 | 1.330 | 91,533 | -0.04(-2.92%) |
Jun 17, 2020 | 1.160 | 1.970 | 1.080 | 1.370 | 731,573 | +0.20(+17.09%) |
Jun 16, 2020 | 1.180 | 1.250 | 1.120 | 1.170 | 33,810 | +0.01(+0.86%) |
Jun 15, 2020 | 1.240 | 1.250 | 1.100 | 1.160 | 50,559 | -0.04(-3.33%) |
Jun 12, 2020 | 1.140 | 1.300 | 1.040 | 1.200 | 100,200 | +0.15(+14.29%) |
Jun 11, 2020 | 1.070 | 1.300 | 1.050 | 1.050 | 177,698 | +0.05(+5.00%) |
Jun 10, 2020 | 1.120 | 1.300 | 1.000 | 1.000 | 219,452 | -0.05(-4.76%) |
Jun 09, 2020 | 1.050 | 1.100 | 1.050 | 1.050 | 4,286 | +0.01(+0.96%) |
Jun 08, 2020 | 1.030 | 1.100 | 0.9425 | 1.040 | 18,412 | +0.00(+0.00%) |
Jun 05, 2020 | 0.9200 | 1.090 | 0.9150 | 1.040 | 8,300 | +0.04(+4.00%) |
Jun 04, 2020 | 0.9452 | 1.008 | 0.9452 | 1.000 | 2,933 | +0.08(+8.64%) |
Jun 03, 2020 | 1.010 | 1.030 | 0.9100 | 0.9205 | 3,703 | -0.10(-10.20%) |
Jun 02, 2020 | 0.9800 | 1.100 | 0.9800 | 1.025 | 9,944 | +0.00(+0.49%) |