Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 11.69 | 12.99 | 11.33 | 12.55 | 1,472,153 | +0.84(+7.17%) |
Jun 29, 2021 | 11.63 | 11.81 | 11.29 | 11.71 | 644,304 | +0.00(+0.00%) |
Jun 28, 2021 | 11.71 | 12.08 | 11.14 | 11.71 | 1,271,191 | +0.71(+6.45%) |
Jun 25, 2021 | 10.72 | 11.05 | 10.52 | 11.00 | 666,146 | +0.29(+2.71%) |
Jun 24, 2021 | 10.92 | 10.95 | 10.52 | 10.71 | 754,196 | -0.27(-2.46%) |
Jun 23, 2021 | 10.65 | 11.36 | 10.65 | 10.98 | 674,282 | +0.29(+2.71%) |
Jun 22, 2021 | 11.28 | 11.28 | 10.42 | 10.69 | 1,422,999 | -0.55(-4.89%) |
Jun 21, 2021 | 11.83 | 11.83 | 10.80 | 11.24 | 1,283,411 | -0.28(-2.43%) |
Jun 18, 2021 | 10.39 | 12.20 | 10.16 | 11.52 | 4,029,712 | +1.57(+15.78%) |
Jun 17, 2021 | 9.170 | 10.20 | 9.170 | 9.950 | 1,660,240 | +0.60(+6.42%) |
Jun 16, 2021 | 9.310 | 10.39 | 8.930 | 9.350 | 2,934,355 | +0.15(+1.63%) |
Jun 15, 2021 | 9.430 | 10.06 | 9.180 | 9.200 | 7,088,542 | -3.66(-28.46%) |
Jun 14, 2021 | 12.20 | 13.22 | 11.40 | 12.86 | 2,037,243 | +0.80(+6.63%) |
Jun 11, 2021 | 12.47 | 12.60 | 11.76 | 12.06 | 405,422 | -0.42(-3.37%) |
Jun 10, 2021 | 11.83 | 12.66 | 10.75 | 12.48 | 1,316,787 | +0.65(+5.49%) |
Jun 09, 2021 | 12.06 | 12.73 | 11.55 | 11.83 | 1,500,881 | +0.67(+6.00%) |
Jun 08, 2021 | 11.16 | 11.60 | 10.20 | 11.16 | 3,471,056 | +1.76(+18.72%) |
Jun 07, 2021 | 12.96 | 13.14 | 8.170 | 9.400 | 6,676,884 | -3.38(-26.45%) |
Jun 04, 2021 | 11.36 | 13.48 | 11.30 | 12.78 | 1,943,726 | +1.48(+13.10%) |
Jun 03, 2021 | 11.12 | 11.70 | 10.86 | 11.30 | 725,048 | +0.00(+0.00%) |
Jun 02, 2021 | 11.39 | 12.00 | 10.91 | 11.30 | 1,251,224 | +0.44(+4.05%) |
Jun 01, 2021 | 12.20 | 12.30 | 10.30 | 10.86 | 1,826,007 | -1.34(-10.98%) |
May 28, 2021 | 11.46 | 12.46 | 11.03 | 12.20 | 1,435,631 | +0.65(+5.63%) |
May 27, 2021 | 10.36 | 11.84 | 9.860 | 11.55 | 2,060,397 | +1.20(+11.59%) |
May 26, 2021 | 8.410 | 10.60 | 8.414 | 10.35 | 1,980,056 | +1.67(+19.24%) |
May 25, 2021 | 8.420 | 8.860 | 8.050 | 8.680 | 1,197,268 | -0.07(-0.80%) |
May 24, 2021 | 8.660 | 9.160 | 8.250 | 8.750 | 2,862,285 | +0.42(+5.04%) |
May 21, 2021 | 7.250 | 8.640 | 6.820 | 8.330 | 8,932,817 | +1.06(+14.58%) |
May 20, 2021 | 6.200 | 7.800 | 5.910 | 7.270 | 30,890,904 | +1.53(+26.66%) |
May 19, 2021 | 5.410 | 5.800 | 5.200 | 5.740 | 2,496,514 | +0.15(+2.68%) |
May 18, 2021 | 4.930 | 5.650 | 4.910 | 5.590 | 499,183 | +0.68(+13.85%) |
May 17, 2021 | 4.740 | 4.930 | 4.600 | 4.910 | 175,276 | +0.15(+3.15%) |
May 14, 2021 | 4.550 | 4.830 | 4.520 | 4.760 | 280,254 | +0.28(+6.25%) |
May 13, 2021 | 4.700 | 4.940 | 4.250 | 4.480 | 440,242 | +0.08(+1.82%) |
May 12, 2021 | 4.480 | 4.658 | 4.255 | 4.400 | 349,331 | -0.26(-5.58%) |
May 11, 2021 | 4.150 | 4.765 | 4.100 | 4.660 | 452,410 | +0.31(+7.13%) |
May 10, 2021 | 4.800 | 4.820 | 4.320 | 4.350 | 403,828 | -0.49(-10.12%) |
May 07, 2021 | 4.930 | 5.140 | 4.760 | 4.840 | 471,053 | -0.09(-1.83%) |
May 06, 2021 | 5.030 | 5.240 | 4.820 | 4.930 | 830,182 | -0.03(-0.60%) |
May 05, 2021 | 6.100 | 6.175 | 4.780 | 4.960 | 1,460,765 | -1.06(-17.61%) |
May 04, 2021 | 5.740 | 6.390 | 5.430 | 6.020 | 860,456 | +0.20(+3.44%) |
May 03, 2021 | 5.790 | 6.050 | 5.730 | 5.820 | 341,571 | +0.10(+1.75%) |
Apr 30, 2021 | 5.600 | 5.940 | 5.600 | 5.720 | 307,700 | +0.01(+0.18%) |
Apr 29, 2021 | 6.090 | 6.139 | 5.560 | 5.710 | 513,630 | -0.32(-5.31%) |
Apr 28, 2021 | 5.550 | 6.130 | 5.440 | 6.030 | 810,264 | +0.43(+7.68%) |
Apr 27, 2021 | 5.660 | 5.870 | 5.440 | 5.600 | 422,653 | -0.24(-4.11%) |
Apr 26, 2021 | 5.670 | 5.950 | 5.370 | 5.840 | 594,775 | +0.16(+2.82%) |
Apr 23, 2021 | 5.470 | 5.720 | 5.328 | 5.680 | 357,500 | +0.31(+5.77%) |
Apr 22, 2021 | 5.280 | 5.600 | 5.200 | 5.370 | 402,417 | +0.05(+0.94%) |
Apr 21, 2021 | 4.950 | 5.330 | 4.850 | 5.320 | 496,221 | +0.36(+7.26%) |
Apr 20, 2021 | 5.200 | 5.280 | 4.810 | 4.960 | 568,024 | -0.24(-4.62%) |
Apr 19, 2021 | 5.390 | 5.400 | 5.050 | 5.200 | 460,358 | -0.19(-3.53%) |
Apr 16, 2021 | 5.200 | 5.440 | 4.950 | 5.390 | 384,000 | +0.19(+3.65%) |
Apr 15, 2021 | 5.330 | 5.450 | 5.020 | 5.200 | 420,520 | -0.05(-0.95%) |
Apr 14, 2021 | 5.380 | 5.540 | 5.140 | 5.250 | 367,091 | -0.04(-0.76%) |
Apr 13, 2021 | 5.000 | 5.350 | 4.960 | 5.290 | 372,915 | +0.28(+5.59%) |
Apr 12, 2021 | 5.500 | 5.500 | 4.950 | 5.010 | 504,663 | -0.43(-7.90%) |
Apr 09, 2021 | 5.720 | 5.720 | 5.270 | 5.440 | 712,800 | -0.18(-3.20%) |
Apr 08, 2021 | 5.670 | 6.160 | 5.400 | 5.620 | 1,156,779 | -0.04(-0.71%) |
Apr 07, 2021 | 4.980 | 5.690 | 4.790 | 5.660 | 1,178,115 | +0.65(+12.97%) |
Apr 06, 2021 | 4.660 | 5.120 | 4.600 | 5.010 | 625,919 | +0.35(+7.51%) |
Apr 05, 2021 | 4.810 | 4.840 | 4.560 | 4.660 | 296,920 | -0.05(-1.06%) |
Apr 01, 2021 | 4.580 | 4.780 | 4.580 | 4.710 | 200,000 | +0.16(+3.52%) |
Mar 31, 2021 | 4.370 | 4.580 | 4.320 | 4.550 | 219,944 | +0.30(+7.06%) |
Mar 30, 2021 | 4.200 | 4.430 | 4.050 | 4.250 | 258,488 | +0.03(+0.71%) |
Mar 29, 2021 | 4.300 | 4.480 | 4.090 | 4.220 | 368,150 | +0.01(+0.24%) |
Mar 26, 2021 | 4.440 | 4.500 | 4.020 | 4.210 | 584,300 | -0.24(-5.39%) |
Mar 25, 2021 | 4.240 | 4.500 | 4.000 | 4.450 | 632,316 | +0.05(+1.14%) |
Mar 24, 2021 | 5.030 | 5.110 | 4.400 | 4.400 | 429,482 | -0.59(-11.82%) |
Mar 23, 2021 | 5.250 | 5.250 | 4.820 | 4.990 | 508,124 | -0.36(-6.73%) |
Mar 22, 2021 | 5.450 | 5.480 | 5.160 | 5.350 | 340,719 | -0.02(-0.37%) |
Mar 19, 2021 | 5.160 | 5.400 | 4.910 | 5.370 | 524,400 | +0.45(+9.15%) |
Mar 18, 2021 | 5.410 | 5.410 | 4.800 | 4.920 | 914,168 | -0.35(-6.64%) |
Mar 17, 2021 | 4.900 | 5.490 | 4.900 | 5.270 | 496,799 | +0.24(+4.77%) |
Mar 16, 2021 | 5.360 | 5.510 | 4.830 | 5.030 | 806,324 | -0.43(-7.88%) |
Mar 15, 2021 | 5.280 | 5.740 | 5.260 | 5.460 | 908,732 | -0.19(-3.36%) |
Mar 12, 2021 | 4.750 | 5.700 | 4.710 | 5.650 | 2,012,800 | +0.38(+7.21%) |
Mar 11, 2021 | 4.540 | 7.070 | 4.520 | 5.270 | 45,774,808 | +1.48(+39.05%) |
Mar 10, 2021 | 3.990 | 4.050 | 3.710 | 3.790 | 385,647 | -0.13(-3.32%) |
Mar 09, 2021 | 3.770 | 3.990 | 3.760 | 3.920 | 691,907 | +0.21(+5.66%) |
Mar 08, 2021 | 3.580 | 3.900 | 3.480 | 3.710 | 583,962 | +0.23(+6.61%) |
Mar 05, 2021 | 3.550 | 3.680 | 3.250 | 3.480 | 793,400 | +0.11(+3.26%) |
Mar 04, 2021 | 3.790 | 3.800 | 3.300 | 3.370 | 798,813 | -0.45(-11.78%) |
Mar 03, 2021 | 4.160 | 4.180 | 3.780 | 3.820 | 458,007 | -0.38(-9.05%) |
Mar 02, 2021 | 4.330 | 4.410 | 4.150 | 4.200 | 121,734 | -0.10(-2.33%) |
Mar 01, 2021 | 4.280 | 4.360 | 4.160 | 4.300 | 208,179 | +0.24(+5.91%) |
Feb 26, 2021 | 4.400 | 4.520 | 4.030 | 4.060 | 420,100 | -0.39(-8.76%) |
Feb 25, 2021 | 4.877 | 4.940 | 4.360 | 4.450 | 292,765 | -0.40(-8.25%) |
Feb 24, 2021 | 4.880 | 5.210 | 4.710 | 4.850 | 383,676 | +0.14(+2.97%) |
Feb 23, 2021 | 4.900 | 5.010 | 4.200 | 4.710 | 846,502 | -0.75(-13.74%) |
Feb 22, 2021 | 5.120 | 6.200 | 5.000 | 5.460 | 3,137,418 | +0.41(+8.12%) |
Feb 19, 2021 | 5.010 | 5.250 | 4.670 | 5.050 | 660,800 | +0.20(+4.12%) |
Feb 18, 2021 | 4.910 | 5.490 | 4.660 | 4.850 | 538,749 | -0.34(-6.55%) |
Feb 17, 2021 | 4.950 | 5.350 | 4.830 | 5.190 | 525,275 | +0.06(+1.17%) |
Feb 16, 2021 | 5.700 | 5.700 | 4.920 | 5.130 | 1,000,265 | -0.48(-8.56%) |
Feb 12, 2021 | 5.590 | 6.090 | 5.470 | 5.610 | 675,600 | +0.00(+0.00%) |
Feb 11, 2021 | 6.300 | 6.350 | 5.370 | 5.610 | 1,562,799 | +0.00(+0.00%) |
Feb 10, 2021 | 6.460 | 7.300 | 5.370 | 5.610 | 6,846,472 | -1.20(-17.62%) |
Feb 09, 2021 | 4.380 | 6.950 | 4.180 | 6.810 | 8,619,563 | +2.37(+53.38%) |
Feb 08, 2021 | 4.150 | 4.460 | 3.920 | 4.440 | 1,078,919 | +0.28(+6.73%) |
Feb 05, 2021 | 4.020 | 4.250 | 3.780 | 4.160 | 933,900 | +0.04(+0.97%) |
Feb 04, 2021 | 3.600 | 4.200 | 3.480 | 4.120 | 1,406,824 | +0.55(+15.41%) |
Feb 03, 2021 | 4.100 | 4.100 | 3.260 | 3.570 | 2,678,730 | -0.31(-7.99%) |
Feb 02, 2021 | 3.720 | 3.920 | 3.480 | 3.880 | 780,863 | +0.26(+7.18%) |
Feb 01, 2021 | 3.160 | 3.650 | 3.070 | 3.620 | 1,810,978 | +0.57(+18.69%) |
Jan 29, 2021 | 2.650 | 3.100 | 2.580 | 3.050 | 948,300 | +0.48(+18.68%) |
Jan 28, 2021 | 2.670 | 2.840 | 2.520 | 2.570 | 597,204 | -0.16(-5.86%) |
Jan 27, 2021 | 2.850 | 2.930 | 2.610 | 2.730 | 599,709 | -0.26(-8.70%) |
Jan 26, 2021 | 2.950 | 3.080 | 2.890 | 2.990 | 384,127 | +0.03(+1.01%) |
Jan 25, 2021 | 2.960 | 3.000 | 2.630 | 2.960 | 512,579 | +0.13(+4.59%) |
Jan 22, 2021 | 2.760 | 2.850 | 2.689 | 2.830 | 189,500 | +0.07(+2.54%) |
Jan 21, 2021 | 2.840 | 2.867 | 2.760 | 2.760 | 140,871 | -0.06(-2.13%) |
Jan 20, 2021 | 2.730 | 2.930 | 2.725 | 2.820 | 695,931 | +0.12(+4.44%) |
Jan 19, 2021 | 2.700 | 2.740 | 2.630 | 2.700 | 318,953 | +0.07(+2.66%) |
Jan 15, 2021 | 2.770 | 2.850 | 2.620 | 2.630 | 337,000 | -0.13(-4.71%) |
Jan 14, 2021 | 2.630 | 2.850 | 2.630 | 2.760 | 565,617 | +0.16(+6.15%) |
Jan 13, 2021 | 2.490 | 2.600 | 2.440 | 2.600 | 264,252 | +0.10(+4.00%) |
Jan 12, 2021 | 2.490 | 2.550 | 2.450 | 2.500 | 266,788 | +0.04(+1.63%) |
Jan 11, 2021 | 2.390 | 2.500 | 2.340 | 2.460 | 246,297 | +0.07(+2.93%) |
Jan 08, 2021 | 2.530 | 2.620 | 2.350 | 2.390 | 359,200 | -0.14(-5.53%) |
Jan 07, 2021 | 2.380 | 2.570 | 2.380 | 2.530 | 349,568 | +0.16(+6.75%) |
Jan 06, 2021 | 2.400 | 2.500 | 2.330 | 2.370 | 394,510 | -0.03(-1.25%) |
Jan 05, 2021 | 2.310 | 2.450 | 2.280 | 2.400 | 537,826 | +0.12(+5.26%) |
Jan 04, 2021 | 2.200 | 2.340 | 2.130 | 2.280 | 530,217 | +0.14(+6.54%) |
Dec 31, 2020 | 2.140 | 2.140 | 2.140 | 203,610 | -0.09(-4.04%) | |
Dec 30, 2020 | 2.200 | 2.280 | 2.180 | 2.230 | 203,610 | +0.05(+2.29%) |
Dec 29, 2020 | 2.120 | 2.240 | 2.020 | 2.180 | 570,263 | -0.01(-0.46%) |
Dec 28, 2020 | 2.320 | 2.340 | 2.180 | 2.190 | 273,663 | -0.12(-5.19%) |
Dec 24, 2020 | 2.420 | 2.430 | 2.310 | 2.310 | 176,300 | -0.09(-3.75%) |
Dec 23, 2020 | 2.290 | 2.470 | 2.270 | 2.400 | 578,333 | +0.12(+5.26%) |
Dec 22, 2020 | 2.250 | 2.290 | 2.130 | 2.280 | 354,320 | +0.05(+2.24%) |
Dec 21, 2020 | 2.210 | 2.330 | 2.060 | 2.230 | 1,402,496 | +0.19(+9.31%) |
Dec 18, 2020 | 2.060 | 2.160 | 2.040 | 2.040 | 421,600 | -0.04(-1.92%) |
Dec 17, 2020 | 2.080 | 2.130 | 2.050 | 2.080 | 176,202 | -0.02(-0.95%) |
Dec 16, 2020 | 2.170 | 2.170 | 2.070 | 2.100 | 185,488 | -0.03(-1.41%) |
Dec 15, 2020 | 2.100 | 2.150 | 2.030 | 2.130 | 413,646 | +0.02(+0.95%) |
Dec 14, 2020 | 2.200 | 2.200 | 2.100 | 2.110 | 339,984 | -0.08(-3.65%) |
Dec 11, 2020 | 2.210 | 2.210 | 2.090 | 2.190 | 327,800 | +0.01(+0.46%) |
Dec 10, 2020 | 2.150 | 2.240 | 2.100 | 2.180 | 288,922 | +0.04(+1.87%) |
Dec 09, 2020 | 2.380 | 2.400 | 2.050 | 2.140 | 980,062 | -0.29(-11.93%) |
Dec 08, 2020 | 2.370 | 2.430 | 2.330 | 2.430 | 324,290 | +0.06(+2.53%) |
Dec 07, 2020 | 2.610 | 2.610 | 2.300 | 2.370 | 1,306,663 | -0.30(-11.24%) |
Dec 04, 2020 | 2.230 | 2.730 | 2.201 | 2.670 | 5,735,300 | +0.57(+27.14%) |
Dec 03, 2020 | 2.160 | 2.190 | 2.090 | 2.100 | 124,489 | -0.07(-3.23%) |
Dec 02, 2020 | 2.120 | 2.190 | 2.100 | 2.170 | 238,485 | +0.02(+0.93%) |
Dec 01, 2020 | 2.190 | 2.260 | 2.120 | 2.150 | 233,049 | -0.01(-0.46%) |
Nov 30, 2020 | 2.130 | 2.200 | 2.070 | 2.160 | 314,630 | +0.04(+1.89%) |
Nov 27, 2020 | 1.960 | 2.180 | 1.940 | 2.120 | 433,600 | +0.16(+8.16%) |
Nov 25, 2020 | 1.950 | 1.980 | 1.915 | 1.960 | 193,300 | +0.02(+1.03%) |
Nov 24, 2020 | 2.000 | 2.020 | 1.930 | 1.940 | 308,472 | -0.01(-0.51%) |
Nov 23, 2020 | 2.020 | 2.030 | 1.930 | 1.950 | 351,839 | -0.03(-1.52%) |
Nov 20, 2020 | 2.010 | 2.080 | 1.980 | 1.980 | 214,400 | -0.02(-1.00%) |
Nov 19, 2020 | 2.040 | 2.050 | 1.960 | 2.000 | 208,656 | -0.04(-1.96%) |
Nov 18, 2020 | 2.120 | 2.180 | 2.020 | 2.040 | 266,735 | -0.08(-3.77%) |
Nov 17, 2020 | 2.080 | 2.170 | 2.050 | 2.120 | 192,500 | +0.05(+2.42%) |
Nov 16, 2020 | 2.090 | 2.150 | 2.030 | 2.070 | 180,557 | +0.02(+0.98%) |
Nov 13, 2020 | 2.100 | 2.120 | 1.980 | 2.050 | 404,500 | -0.05(-2.38%) |
Nov 12, 2020 | 2.190 | 2.190 | 2.060 | 2.100 | 263,954 | -0.13(-5.83%) |
Nov 11, 2020 | 2.110 | 2.230 | 2.080 | 2.230 | 269,597 | +0.12(+5.69%) |
Nov 10, 2020 | 2.160 | 2.230 | 1.940 | 2.110 | 561,935 | +0.07(+3.43%) |
Nov 09, 2020 | 2.240 | 2.290 | 1.970 | 2.040 | 798,186 | -0.34(-14.29%) |
Nov 06, 2020 | 2.260 | 2.380 | 2.200 | 2.380 | 279,200 | +0.07(+3.03%) |
Nov 05, 2020 | 2.390 | 2.450 | 2.260 | 2.310 | 572,856 | -0.16(-6.48%) |
Nov 04, 2020 | 2.090 | 2.550 | 2.040 | 2.470 | 2,319,598 | +0.38(+18.18%) |
Nov 03, 2020 | 2.050 | 2.090 | 1.940 | 2.090 | 161,327 | +0.02(+0.97%) |
Nov 02, 2020 | 2.130 | 2.130 | 1.960 | 2.070 | 199,636 | +0.08(+4.02%) |
Oct 30, 2020 | 2.060 | 2.140 | 1.940 | 1.990 | 597,700 | -0.15(-7.01%) |
Oct 29, 2020 | 1.920 | 2.240 | 1.900 | 2.140 | 528,674 | +0.23(+12.04%) |
Oct 28, 2020 | 2.050 | 2.050 | 1.870 | 1.910 | 660,546 | -0.17(-8.17%) |
Oct 27, 2020 | 2.080 | 2.160 | 2.030 | 2.080 | 150,547 | -0.03(-1.42%) |
Oct 26, 2020 | 2.220 | 2.250 | 2.030 | 2.110 | 172,838 | -0.12(-5.38%) |
Oct 23, 2020 | 2.210 | 2.260 | 2.130 | 2.230 | 70,500 | +0.01(+0.45%) |
Oct 22, 2020 | 2.050 | 2.300 | 1.930 | 2.220 | 549,132 | +0.16(+7.77%) |
Oct 21, 2020 | 2.180 | 2.190 | 1.970 | 2.060 | 529,357 | -0.12(-5.50%) |
Oct 20, 2020 | 2.270 | 2.310 | 2.120 | 2.180 | 323,051 | -0.10(-4.39%) |
Oct 19, 2020 | 2.370 | 2.410 | 2.210 | 2.280 | 169,275 | -0.09(-3.80%) |
Oct 16, 2020 | 2.330 | 2.390 | 2.284 | 2.370 | 132,400 | +0.01(+0.42%) |
Oct 15, 2020 | 2.290 | 2.390 | 2.260 | 2.360 | 92,472 | +0.01(+0.43%) |
Oct 14, 2020 | 2.460 | 2.460 | 2.320 | 2.350 | 102,251 | -0.12(-4.86%) |
Oct 13, 2020 | 2.230 | 2.490 | 2.230 | 2.470 | 507,197 | +0.19(+8.33%) |
Oct 12, 2020 | 2.290 | 2.300 | 2.210 | 2.280 | 158,711 | -0.05(-2.15%) |
Oct 09, 2020 | 2.290 | 2.360 | 2.249 | 2.330 | 148,500 | +0.01(+0.43%) |
Oct 08, 2020 | 2.400 | 2.410 | 2.290 | 2.320 | 154,704 | -0.07(-2.93%) |
Oct 07, 2020 | 2.400 | 2.460 | 2.330 | 2.390 | 140,946 | -0.01(-0.42%) |
Oct 06, 2020 | 2.240 | 2.490 | 2.200 | 2.400 | 369,111 | +0.15(+6.67%) |
Oct 05, 2020 | 2.180 | 2.310 | 2.150 | 2.250 | 304,938 | +0.06(+2.74%) |
Oct 02, 2020 | 2.170 | 2.231 | 2.120 | 2.190 | 270,400 | -0.05(-2.23%) |
Oct 01, 2020 | 2.330 | 2.440 | 2.150 | 2.240 | 390,148 | -0.09(-3.86%) |
Sep 30, 2020 | 2.320 | 2.435 | 2.290 | 2.330 | 373,618 | +0.00(+0.00%) |
Sep 29, 2020 | 2.320 | 2.410 | 2.280 | 2.330 | 228,022 | -0.03(-1.27%) |
Sep 28, 2020 | 2.400 | 2.440 | 2.270 | 2.360 | 292,195 | +0.02(+0.85%) |
Sep 25, 2020 | 2.230 | 2.540 | 2.230 | 2.340 | 388,500 | +0.10(+4.46%) |
Sep 24, 2020 | 2.340 | 2.350 | 2.180 | 2.240 | 291,602 | -0.14(-5.88%) |
Sep 23, 2020 | 2.680 | 2.680 | 2.350 | 2.380 | 281,937 | -0.29(-10.86%) |
Sep 22, 2020 | 2.770 | 2.780 | 2.610 | 2.670 | 135,238 | -0.07(-2.55%) |
Sep 21, 2020 | 2.820 | 2.820 | 2.570 | 2.740 | 471,500 | -0.09(-3.18%) |
Sep 18, 2020 | 2.530 | 2.850 | 2.450 | 2.830 | 1,198,300 | +0.28(+10.98%) |
Sep 17, 2020 | 2.520 | 2.610 | 2.400 | 2.550 | 274,726 | +0.00(+0.00%) |
Sep 16, 2020 | 2.500 | 2.650 | 2.480 | 2.550 | 613,765 | +0.04(+1.59%) |
Sep 15, 2020 | 2.340 | 2.540 | 2.330 | 2.510 | 630,914 | +0.19(+8.19%) |
Sep 14, 2020 | 2.160 | 2.350 | 2.160 | 2.320 | 549,640 | +0.16(+7.41%) |
Sep 11, 2020 | 2.200 | 2.220 | 2.100 | 2.160 | 170,000 | -0.01(-0.46%) |
Sep 10, 2020 | 2.170 | 2.250 | 2.150 | 2.170 | 168,705 | -0.01(-0.46%) |
Sep 09, 2020 | 2.160 | 2.230 | 2.160 | 2.180 | 150,125 | +0.02(+0.93%) |
Sep 08, 2020 | 2.200 | 2.290 | 2.060 | 2.160 | 321,383 | -0.14(-6.09%) |
Sep 04, 2020 | 2.090 | 2.340 | 1.840 | 2.300 | 892,200 | +0.21(+10.05%) |
Sep 03, 2020 | 2.160 | 2.220 | 2.040 | 2.090 | 449,049 | -0.12(-5.43%) |
Sep 02, 2020 | 2.330 | 2.360 | 2.090 | 2.210 | 1,060,594 | -0.13(-5.56%) |
Sep 01, 2020 | 2.370 | 2.430 | 2.300 | 2.340 | 338,075 | -0.09(-3.70%) |
Aug 31, 2020 | 2.420 | 2.430 | 2.280 | 2.430 | 382,437 | +0.00(+0.00%) |
Aug 28, 2020 | 2.440 | 2.480 | 2.290 | 2.430 | 294,200 | +0.06(+2.53%) |
Aug 27, 2020 | 2.720 | 2.730 | 2.320 | 2.370 | 1,368,695 | -0.36(-13.19%) |
Aug 26, 2020 | 2.700 | 2.820 | 2.700 | 2.730 | 450,895 | -0.01(-0.36%) |
Aug 25, 2020 | 2.730 | 2.780 | 2.630 | 2.740 | 608,109 | -0.03(-1.08%) |
Aug 24, 2020 | 2.920 | 2.930 | 2.690 | 2.770 | 1,290,697 | -0.18(-6.10%) |
Aug 21, 2020 | 3.000 | 3.260 | 2.820 | 2.950 | 3,872,400 | +0.03(+1.03%) |
Aug 20, 2020 | 2.920 | 2.970 | 2.860 | 2.920 | 335,537 | -0.03(-1.02%) |
Aug 19, 2020 | 2.960 | 3.050 | 2.900 | 2.950 | 633,553 | -0.01(-0.34%) |
Aug 18, 2020 | 2.880 | 2.990 | 2.830 | 2.960 | 932,757 | +0.14(+4.96%) |
Aug 17, 2020 | 2.770 | 2.940 | 2.720 | 2.820 | 947,486 | +0.03(+1.08%) |
Aug 14, 2020 | 2.930 | 2.960 | 2.690 | 2.790 | 1,352,900 | -0.15(-5.10%) |
Aug 13, 2020 | 3.000 | 3.000 | 2.790 | 2.940 | 1,374,941 | +0.00(+0.00%) |
Aug 12, 2020 | 3.000 | 3.000 | 2.900 | 2.940 | 1,173,351 | -0.06(-2.00%) |
Aug 11, 2020 | 3.050 | 3.110 | 2.900 | 3.000 | 5,779,192 | -0.92(-23.47%) |
Aug 10, 2020 | 3.940 | 4.060 | 3.730 | 3.920 | 1,524,829 | -0.00(-0.13%) |
Aug 07, 2020 | 3.900 | 4.320 | 3.850 | 3.925 | 1,056,300 | +0.06(+1.68%) |
Aug 06, 2020 | 4.310 | 4.390 | 3.850 | 3.860 | 1,153,048 | -0.49(-11.26%) |
Aug 05, 2020 | 4.780 | 4.940 | 4.280 | 4.350 | 1,240,017 | -0.32(-6.85%) |
Aug 04, 2020 | 4.450 | 4.980 | 4.160 | 4.670 | 1,854,639 | +0.37(+8.60%) |
Aug 03, 2020 | 3.880 | 4.400 | 3.610 | 4.300 | 1,528,472 | +0.64(+17.49%) |
Jul 31, 2020 | 3.920 | 3.940 | 3.620 | 3.660 | 447,500 | -0.19(-4.94%) |
Jul 30, 2020 | 3.570 | 3.900 | 3.490 | 3.850 | 1,152,803 | +0.26(+7.24%) |
Jul 29, 2020 | 3.700 | 3.730 | 3.460 | 3.590 | 710,750 | -0.08(-2.18%) |
Jul 28, 2020 | 3.960 | 4.000 | 3.510 | 3.670 | 783,596 | -0.22(-5.66%) |
Jul 27, 2020 | 4.210 | 4.490 | 3.610 | 3.890 | 5,452,306 | +0.31(+8.66%) |
Jul 24, 2020 | 3.880 | 3.880 | 3.450 | 3.580 | 303,800 | -0.23(-6.04%) |
Jul 23, 2020 | 3.550 | 3.980 | 3.340 | 3.810 | 856,763 | +0.01(+0.26%) |
Jul 22, 2020 | 3.840 | 3.900 | 3.610 | 3.800 | 854,378 | +0.18(+4.97%) |
Jul 21, 2020 | 4.250 | 4.550 | 3.320 | 3.620 | 2,514,558 | -0.57(-13.60%) |
Jul 20, 2020 | 3.540 | 4.370 | 3.440 | 4.190 | 5,149,038 | +1.18(+39.20%) |
Jul 17, 2020 | 2.580 | 3.360 | 2.561 | 3.010 | 3,047,700 | +0.51(+20.40%) |
Jul 16, 2020 | 2.510 | 2.590 | 2.330 | 2.500 | 1,173,473 | -0.22(-8.09%) |
Jul 15, 2020 | 2.140 | 2.880 | 2.110 | 2.720 | 3,437,276 | +0.68(+33.33%) |
Jul 14, 2020 | 1.950 | 2.100 | 1.820 | 2.040 | 2,058,827 | +0.17(+9.09%) |
Jul 13, 2020 | 2.050 | 2.050 | 1.850 | 1.870 | 789,757 | -0.15(-7.43%) |
Jul 10, 2020 | 1.970 | 2.090 | 1.910 | 2.020 | 357,800 | +0.03(+1.51%) |
Jul 09, 2020 | 2.010 | 2.150 | 1.940 | 1.990 | 857,960 | +0.09(+4.74%) |
Jul 08, 2020 | 1.870 | 2.050 | 1.800 | 1.900 | 1,181,495 | -0.10(-5.00%) |
Jul 07, 2020 | 1.720 | 2.500 | 1.720 | 2.000 | 8,145,863 | +0.29(+16.96%) |
Jul 06, 2020 | 1.640 | 1.740 | 1.620 | 1.710 | 489,883 | +0.04(+2.40%) |
Jul 02, 2020 | 1.780 | 1.780 | 1.640 | 1.670 | 590,400 | -0.05(-2.91%) |