Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.38 | 23.88 | 19.72 | 19.79 | 1,588,100 | -1.19(-5.67%) |
Feb 25, 2021 | 19.45 | 22.68 | 17.05 | 20.98 | 2,626,969 | +0.74(+3.66%) |
Feb 24, 2021 | 18.81 | 22.20 | 18.57 | 20.24 | 1,489,368 | +1.40(+7.43%) |
Feb 23, 2021 | 17.85 | 19.95 | 14.32 | 18.84 | 1,398,209 | -2.06(-9.86%) |
Feb 22, 2021 | 22.03 | 23.31 | 20.59 | 20.90 | 671,213 | -1.73(-7.64%) |
Feb 19, 2021 | 23.38 | 24.72 | 22.53 | 22.63 | 539,400 | -0.23(-1.01%) |
Feb 18, 2021 | 23.73 | 24.70 | 22.41 | 22.86 | 704,168 | -2.17(-8.67%) |
Feb 17, 2021 | 26.63 | 27.00 | 23.80 | 25.03 | 900,714 | -1.86(-6.92%) |
Feb 16, 2021 | 25.70 | 27.95 | 23.04 | 26.89 | 1,896,035 | +0.91(+3.50%) |
Feb 12, 2021 | 21.80 | 26.20 | 21.00 | 25.98 | 4,278,600 | +5.04(+24.07%) |
Feb 11, 2021 | 19.79 | 22.40 | 18.35 | 20.94 | 2,374,142 | +0.67(+3.31%) |
Feb 10, 2021 | 22.00 | 22.10 | 19.50 | 20.27 | 1,253,809 | -1.77(-8.03%) |
Feb 09, 2021 | 20.12 | 23.84 | 20.05 | 22.04 | 1,603,398 | +1.66(+8.15%) |
Feb 08, 2021 | 21.03 | 21.84 | 20.00 | 20.38 | 1,890,961 | -2.16(-9.58%) |
Feb 05, 2021 | 19.70 | 23.74 | 18.20 | 22.54 | 6,745,300 | +1.74(+8.37%) |
Feb 04, 2021 | 17.60 | 30.00 | 17.50 | 20.80 | 24,291,056 | +4.26(+25.76%) |
Feb 03, 2021 | 8.900 | 17.50 | 8.300 | 16.54 | 45,892,716 | +9.60(+138.33%) |
Feb 02, 2021 | 7.130 | 7.270 | 6.760 | 6.940 | 1,367,415 | -0.34(-4.67%) |
Feb 01, 2021 | 6.770 | 7.950 | 6.500 | 7.280 | 1,085,970 | +0.63(+9.47%) |
Jan 29, 2021 | 7.000 | 7.400 | 6.530 | 6.650 | 743,200 | -0.48(-6.73%) |
Jan 28, 2021 | 7.110 | 7.660 | 6.820 | 7.130 | 697,221 | +0.08(+1.13%) |
Jan 27, 2021 | 7.600 | 7.970 | 6.930 | 7.050 | 747,704 | -1.01(-12.53%) |
Jan 26, 2021 | 8.530 | 8.580 | 7.710 | 8.060 | 878,795 | -0.53(-6.17%) |
Jan 25, 2021 | 8.740 | 9.040 | 8.230 | 8.590 | 945,250 | +0.29(+3.49%) |
Jan 22, 2021 | 8.450 | 9.180 | 8.250 | 8.300 | 879,400 | -0.45(-5.14%) |
Jan 21, 2021 | 8.680 | 8.900 | 8.150 | 8.750 | 990,656 | +0.26(+3.06%) |
Jan 20, 2021 | 8.990 | 9.230 | 8.010 | 8.490 | 1,497,068 | -1.09(-11.38%) |
Jan 19, 2021 | 9.700 | 9.990 | 8.570 | 9.580 | 2,548,153 | -0.49(-4.87%) |
Jan 15, 2021 | 10.45 | 10.91 | 9.610 | 10.07 | 3,864,400 | +0.15(+1.51%) |
Jan 14, 2021 | 8.460 | 11.81 | 7.830 | 9.920 | 14,945,183 | +2.46(+32.98%) |
Jan 13, 2021 | 6.290 | 8.750 | 5.510 | 7.460 | 12,666,543 | +0.62(+9.06%) |
Jan 12, 2021 | 3.220 | 7.600 | 3.100 | 6.840 | 3,605,841 | +3.64(+113.75%) |
Jan 11, 2021 | 3.390 | 3.490 | 3.170 | 3.200 | 720,884 | -0.38(-10.61%) |
Jan 08, 2021 | 3.030 | 3.940 | 2.980 | 3.580 | 2,086,900 | +0.56(+18.54%) |
Jan 07, 2021 | 2.710 | 3.050 | 2.660 | 3.020 | 368,577 | +0.46(+17.97%) |
Jan 06, 2021 | 2.850 | 3.020 | 2.550 | 2.560 | 501,412 | -0.27(-9.54%) |
Jan 05, 2021 | 2.730 | 2.880 | 2.730 | 2.830 | 117,008 | +0.10(+3.66%) |
Jan 04, 2021 | 2.790 | 2.857 | 2.690 | 2.730 | 246,975 | -0.05(-1.80%) |
Dec 31, 2020 | 2.780 | 2.780 | 2.780 | 1,526,623 | -0.27(-8.85%) | |
Dec 30, 2020 | 2.820 | 3.400 | 2.710 | 3.050 | 1,526,623 | +0.29(+10.51%) |
Dec 29, 2020 | 2.510 | 2.900 | 2.500 | 2.760 | 568,616 | +0.29(+11.74%) |
Dec 28, 2020 | 2.330 | 2.560 | 2.330 | 2.470 | 282,579 | +0.18(+7.86%) |
Dec 24, 2020 | 2.490 | 2.650 | 2.260 | 2.290 | 187,300 | -0.25(-9.84%) |
Dec 23, 2020 | 2.650 | 2.710 | 2.480 | 2.540 | 194,946 | -0.16(-5.93%) |
Dec 22, 2020 | 2.350 | 2.740 | 2.320 | 2.700 | 649,737 | +0.34(+14.41%) |
Dec 21, 2020 | 2.280 | 2.390 | 2.250 | 2.360 | 64,197 | +0.07(+3.06%) |
Dec 18, 2020 | 2.330 | 2.410 | 2.290 | 2.290 | 53,000 | -0.04(-1.72%) |
Dec 17, 2020 | 2.350 | 2.470 | 2.330 | 2.330 | 36,981 | -0.06(-2.51%) |
Dec 16, 2020 | 2.250 | 2.450 | 2.180 | 2.390 | 112,721 | +0.10(+4.37%) |
Dec 15, 2020 | 2.290 | 2.390 | 2.150 | 2.290 | 253,969 | +0.00(+0.00%) |
Dec 14, 2020 | 2.260 | 2.350 | 2.250 | 2.290 | 77,418 | +0.03(+1.33%) |
Dec 11, 2020 | 2.310 | 2.429 | 2.260 | 2.260 | 98,300 | -0.13(-5.44%) |
Dec 10, 2020 | 2.310 | 2.420 | 2.210 | 2.390 | 208,430 | +0.07(+3.02%) |
Dec 09, 2020 | 2.380 | 2.460 | 2.260 | 2.320 | 148,666 | -0.10(-4.13%) |
Dec 08, 2020 | 2.600 | 2.610 | 2.400 | 2.420 | 283,384 | -0.10(-3.97%) |
Dec 07, 2020 | 2.350 | 2.585 | 2.350 | 2.520 | 514,728 | +0.23(+10.04%) |
Dec 04, 2020 | 2.160 | 2.391 | 2.120 | 2.290 | 211,300 | +0.11(+5.05%) |
Dec 03, 2020 | 2.220 | 2.260 | 2.131 | 2.180 | 120,014 | -0.03(-1.36%) |
Dec 02, 2020 | 2.100 | 2.240 | 2.060 | 2.210 | 130,056 | +0.06(+2.79%) |
Dec 01, 2020 | 2.200 | 2.330 | 2.140 | 2.150 | 162,908 | -0.03(-1.38%) |
Nov 30, 2020 | 2.450 | 2.470 | 2.150 | 2.180 | 407,270 | -0.29(-11.74%) |
Nov 27, 2020 | 2.490 | 2.560 | 2.400 | 2.470 | 391,200 | -0.06(-2.37%) |
Nov 25, 2020 | 2.450 | 2.550 | 2.300 | 2.530 | 413,900 | -0.01(-0.39%) |
Nov 24, 2020 | 2.930 | 2.990 | 2.350 | 2.540 | 1,511,459 | -0.55(-17.80%) |
Nov 23, 2020 | 2.930 | 3.090 | 2.560 | 3.090 | 2,792,270 | +0.69(+28.75%) |
Nov 20, 2020 | 1.980 | 2.450 | 1.980 | 2.400 | 2,094,400 | +0.43(+21.83%) |
Nov 19, 2020 | 1.840 | 2.270 | 1.800 | 1.970 | 1,247,104 | +0.16(+8.84%) |
Nov 18, 2020 | 1.730 | 1.870 | 1.680 | 1.810 | 421,717 | +0.13(+7.74%) |
Nov 17, 2020 | 1.720 | 1.750 | 1.660 | 1.680 | 112,941 | -0.03(-1.75%) |
Nov 16, 2020 | 1.720 | 1.940 | 1.660 | 1.710 | 475,904 | -0.01(-0.58%) |
Nov 13, 2020 | 1.400 | 1.900 | 1.400 | 1.720 | 1,664,700 | +0.35(+25.55%) |
Nov 12, 2020 | 1.390 | 1.410 | 1.340 | 1.370 | 102,462 | -0.02(-1.44%) |
Nov 11, 2020 | 1.380 | 1.435 | 1.360 | 1.390 | 83,503 | -0.03(-2.11%) |
Nov 10, 2020 | 1.410 | 1.520 | 1.380 | 1.420 | 486,972 | +0.01(+0.71%) |
Nov 09, 2020 | 1.440 | 1.530 | 1.370 | 1.410 | 332,551 | +0.00(+0.00%) |
Nov 06, 2020 | 1.450 | 1.450 | 1.380 | 1.410 | 44,800 | -0.03(-2.08%) |
Nov 05, 2020 | 1.400 | 1.460 | 1.370 | 1.440 | 54,787 | +0.02(+1.41%) |
Nov 04, 2020 | 1.440 | 1.480 | 1.420 | 1.420 | 50,412 | +0.00(+0.00%) |
Nov 03, 2020 | 1.400 | 1.440 | 1.360 | 1.420 | 61,568 | +0.01(+1.07%) |
Nov 02, 2020 | 1.380 | 1.425 | 1.380 | 1.405 | 67,065 | +0.01(+0.36%) |
Oct 30, 2020 | 1.450 | 1.450 | 1.380 | 1.400 | 129,900 | -0.04(-2.78%) |
Oct 29, 2020 | 1.550 | 1.550 | 1.350 | 1.440 | 463,405 | -0.31(-17.71%) |
Oct 28, 2020 | 1.770 | 1.800 | 1.670 | 1.750 | 408,100 | -0.03(-1.69%) |
Oct 27, 2020 | 1.710 | 1.790 | 1.710 | 1.780 | 123,908 | +0.07(+4.09%) |
Oct 26, 2020 | 1.700 | 1.740 | 1.690 | 1.710 | 28,524 | +0.00(+0.00%) |
Oct 23, 2020 | 1.750 | 1.758 | 1.700 | 1.710 | 41,800 | +0.00(+0.00%) |
Oct 22, 2020 | 1.730 | 1.731 | 1.700 | 1.710 | 21,846 | -0.02(-1.16%) |
Oct 21, 2020 | 1.700 | 1.730 | 1.690 | 1.730 | 88,009 | +0.01(+0.58%) |
Oct 20, 2020 | 1.776 | 1.776 | 1.690 | 1.720 | 231,213 | -0.01(-0.58%) |
Oct 19, 2020 | 1.750 | 1.800 | 1.700 | 1.730 | 106,468 | -0.02(-1.14%) |
Oct 16, 2020 | 1.780 | 1.780 | 1.730 | 1.750 | 109,900 | -0.02(-1.13%) |
Oct 15, 2020 | 1.750 | 1.830 | 1.720 | 1.770 | 306,575 | -0.21(-10.61%) |
Oct 14, 2020 | 1.780 | 2.240 | 1.720 | 1.980 | 2,433,629 | +0.17(+9.39%) |
Oct 13, 2020 | 1.700 | 1.820 | 1.700 | 1.810 | 114,697 | +0.07(+4.02%) |
Oct 12, 2020 | 1.780 | 1.790 | 1.730 | 1.740 | 43,875 | -0.07(-3.87%) |
Oct 09, 2020 | 1.840 | 1.860 | 1.700 | 1.810 | 174,200 | +0.02(+1.12%) |
Oct 08, 2020 | 1.910 | 1.960 | 1.730 | 1.790 | 339,706 | -0.08(-4.28%) |
Oct 07, 2020 | 1.870 | 2.220 | 1.860 | 1.870 | 1,127,583 | +0.04(+2.19%) |
Oct 06, 2020 | 1.890 | 2.090 | 1.760 | 1.830 | 1,242,677 | -0.06(-3.17%) |
Oct 05, 2020 | 1.770 | 1.980 | 1.720 | 1.890 | 338,848 | +0.10(+5.88%) |
Oct 02, 2020 | 1.640 | 1.834 | 1.610 | 1.785 | 325,100 | +0.14(+8.18%) |
Oct 01, 2020 | 1.640 | 1.700 | 1.630 | 1.650 | 290,345 | +0.00(+0.30%) |
Sep 30, 2020 | 1.600 | 1.650 | 1.580 | 1.645 | 90,408 | +0.02(+0.92%) |
Sep 29, 2020 | 1.640 | 1.660 | 1.590 | 1.630 | 29,057 | +0.03(+1.87%) |
Sep 28, 2020 | 1.750 | 1.750 | 1.500 | 1.600 | 246,184 | -0.07(-4.19%) |
Sep 25, 2020 | 1.810 | 1.840 | 1.620 | 1.670 | 429,900 | -0.24(-12.57%) |
Sep 24, 2020 | 1.430 | 1.950 | 1.420 | 1.910 | 1,867,048 | +0.45(+30.82%) |
Sep 23, 2020 | 1.470 | 1.720 | 1.340 | 1.460 | 720,138 | -0.02(-1.34%) |
Sep 22, 2020 | 1.475 | 1.510 | 1.370 | 1.480 | 133,966 | -0.00(-0.01%) |
Sep 21, 2020 | 1.570 | 1.580 | 1.460 | 1.480 | 92,232 | -0.12(-7.50%) |
Sep 18, 2020 | 1.600 | 1.700 | 1.542 | 1.600 | 195,600 | +0.01(+0.63%) |
Sep 17, 2020 | 1.600 | 1.610 | 1.550 | 1.590 | 20,666 | +0.02(+1.27%) |
Sep 16, 2020 | 1.640 | 1.680 | 1.540 | 1.570 | 125,348 | -0.07(-4.27%) |
Sep 15, 2020 | 1.480 | 1.675 | 1.480 | 1.640 | 250,112 | +0.16(+10.81%) |
Sep 14, 2020 | 1.450 | 1.520 | 1.450 | 1.480 | 54,578 | +0.03(+2.07%) |
Sep 11, 2020 | 1.500 | 1.500 | 1.450 | 1.450 | 43,300 | -0.02(-1.36%) |
Sep 10, 2020 | 1.560 | 1.570 | 1.400 | 1.470 | 81,895 | -0.09(-5.77%) |
Sep 09, 2020 | 1.540 | 1.595 | 1.500 | 1.560 | 69,519 | +0.02(+1.30%) |
Sep 08, 2020 | 1.476 | 1.550 | 1.449 | 1.540 | 69,953 | +0.03(+1.98%) |
Sep 04, 2020 | 1.530 | 1.570 | 1.430 | 1.510 | 144,900 | -0.08(-5.03%) |
Sep 03, 2020 | 1.620 | 1.650 | 1.510 | 1.590 | 120,781 | -0.08(-4.79%) |
Sep 02, 2020 | 1.660 | 1.700 | 1.590 | 1.670 | 215,963 | +0.01(+0.60%) |
Sep 01, 2020 | 1.650 | 1.700 | 1.610 | 1.660 | 201,116 | -0.04(-2.35%) |
Aug 31, 2020 | 1.620 | 1.720 | 1.580 | 1.700 | 244,971 | +0.07(+4.29%) |
Aug 28, 2020 | 1.650 | 1.750 | 1.600 | 1.630 | 127,900 | -0.02(-1.21%) |
Aug 27, 2020 | 1.680 | 1.700 | 1.560 | 1.650 | 106,309 | +0.02(+1.23%) |
Aug 26, 2020 | 1.660 | 1.660 | 1.600 | 1.630 | 90,860 | +0.00(+0.00%) |
Aug 25, 2020 | 1.640 | 1.670 | 1.600 | 1.630 | 103,493 | -0.04(-2.40%) |
Aug 24, 2020 | 1.690 | 1.700 | 1.590 | 1.670 | 249,154 | -0.05(-2.91%) |
Aug 21, 2020 | 1.750 | 1.804 | 1.693 | 1.720 | 185,200 | -0.05(-2.82%) |
Aug 20, 2020 | 1.790 | 1.870 | 1.680 | 1.770 | 461,671 | +0.00(+0.00%) |
Aug 19, 2020 | 1.850 | 1.850 | 1.750 | 1.770 | 119,800 | -0.06(-3.28%) |
Aug 18, 2020 | 1.820 | 1.850 | 1.720 | 1.830 | 309,178 | -0.01(-0.54%) |
Aug 17, 2020 | 1.900 | 1.970 | 1.800 | 1.840 | 500,593 | -0.13(-6.60%) |
Aug 14, 2020 | 2.160 | 2.340 | 1.900 | 1.970 | 2,025,900 | -0.21(-9.63%) |
Aug 13, 2020 | 2.110 | 2.180 | 2.100 | 2.180 | 154,098 | +0.07(+3.32%) |
Aug 12, 2020 | 2.120 | 2.160 | 2.040 | 2.110 | 210,767 | -0.03(-1.40%) |
Aug 11, 2020 | 2.160 | 2.190 | 2.120 | 2.140 | 130,594 | -0.05(-2.28%) |
Aug 10, 2020 | 2.170 | 2.200 | 2.090 | 2.190 | 129,950 | +0.08(+3.79%) |
Aug 07, 2020 | 2.100 | 2.170 | 2.060 | 2.110 | 172,100 | -0.02(-0.94%) |
Aug 06, 2020 | 2.160 | 2.170 | 2.070 | 2.130 | 148,535 | -0.05(-2.29%) |
Aug 05, 2020 | 2.250 | 2.250 | 2.140 | 2.180 | 141,990 | -0.04(-1.80%) |
Aug 04, 2020 | 2.240 | 2.280 | 2.120 | 2.220 | 307,224 | -0.02(-0.89%) |
Aug 03, 2020 | 2.090 | 2.270 | 1.950 | 2.240 | 1,214,665 | +0.14(+6.67%) |
Jul 31, 2020 | 2.250 | 2.250 | 2.030 | 2.100 | 462,800 | -0.13(-5.83%) |
Jul 30, 2020 | 2.500 | 2.620 | 2.160 | 2.230 | 2,080,442 | -0.48(-17.71%) |
Jul 29, 2020 | 2.700 | 2.910 | 2.650 | 2.710 | 754,980 | -0.01(-0.37%) |
Jul 28, 2020 | 2.850 | 2.880 | 2.660 | 2.720 | 351,642 | -0.11(-3.89%) |
Jul 27, 2020 | 2.850 | 3.150 | 2.700 | 2.830 | 1,304,585 | +0.04(+1.43%) |
Jul 24, 2020 | 2.600 | 2.840 | 2.520 | 2.790 | 371,300 | +0.17(+6.49%) |
Jul 23, 2020 | 2.420 | 2.850 | 2.390 | 2.620 | 1,189,732 | +0.23(+9.62%) |
Jul 22, 2020 | 2.410 | 2.490 | 2.320 | 2.390 | 159,177 | +0.00(+0.00%) |
Jul 21, 2020 | 2.460 | 2.460 | 2.300 | 2.390 | 227,792 | -0.08(-3.24%) |
Jul 20, 2020 | 2.520 | 2.550 | 2.380 | 2.470 | 211,982 | -0.07(-2.76%) |
Jul 17, 2020 | 2.420 | 2.650 | 2.410 | 2.540 | 318,400 | +0.08(+3.25%) |
Jul 16, 2020 | 2.410 | 2.520 | 2.320 | 2.460 | 297,819 | -0.02(-0.81%) |
Jul 15, 2020 | 2.570 | 2.570 | 2.300 | 2.480 | 362,131 | -0.01(-0.40%) |
Jul 14, 2020 | 2.500 | 2.590 | 2.280 | 2.490 | 810,346 | +0.13(+5.51%) |
Jul 13, 2020 | 3.180 | 3.180 | 2.350 | 2.360 | 1,594,041 | -0.89(-27.38%) |
Jul 10, 2020 | 2.650 | 3.350 | 2.620 | 3.250 | 2,904,300 | +0.52(+19.05%) |
Jul 09, 2020 | 2.440 | 2.880 | 2.210 | 2.730 | 1,697,685 | +0.38(+16.17%) |
Jul 08, 2020 | 2.480 | 2.580 | 2.230 | 2.350 | 868,885 | -0.19(-7.48%) |
Jul 07, 2020 | 2.230 | 3.020 | 2.150 | 2.540 | 2,206,761 | +0.22(+9.48%) |
Jul 06, 2020 | 2.200 | 2.590 | 2.070 | 2.320 | 2,255,507 | +0.28(+13.73%) |
Jul 02, 2020 | 1.860 | 2.240 | 1.840 | 2.040 | 1,188,500 | +0.22(+12.09%) |
Jul 01, 2020 | 1.920 | 2.000 | 1.750 | 1.820 | 1,302,656 | -0.60(-24.79%) |
Jun 30, 2020 | 1.730 | 2.470 | 1.730 | 2.420 | 4,632,079 | +0.70(+40.70%) |
Jun 29, 2020 | 1.590 | 1.870 | 1.590 | 1.720 | 370,755 | +0.12(+7.50%) |
Jun 26, 2020 | 1.680 | 1.703 | 1.570 | 1.600 | 37,700 | -0.06(-3.61%) |
Jun 25, 2020 | 1.550 | 1.680 | 1.548 | 1.660 | 61,921 | +0.10(+6.41%) |
Jun 24, 2020 | 1.610 | 1.620 | 1.560 | 1.560 | 27,490 | -0.07(-4.29%) |
Jun 23, 2020 | 1.600 | 1.670 | 1.540 | 1.630 | 122,196 | +0.03(+1.87%) |
Jun 22, 2020 | 1.580 | 1.620 | 1.550 | 1.600 | 26,451 | +0.01(+0.63%) |
Jun 19, 2020 | 1.650 | 1.650 | 1.520 | 1.590 | 134,800 | +0.02(+1.27%) |
Jun 18, 2020 | 1.600 | 1.660 | 1.570 | 1.570 | 108,046 | -0.07(-4.27%) |
Jun 17, 2020 | 1.650 | 1.680 | 1.560 | 1.640 | 113,438 | -0.02(-1.20%) |
Jun 16, 2020 | 1.660 | 1.730 | 1.600 | 1.660 | 122,866 | +0.06(+3.75%) |
Jun 15, 2020 | 1.590 | 1.670 | 1.530 | 1.600 | 112,267 | +0.00(+0.00%) |
Jun 12, 2020 | 1.600 | 1.700 | 1.580 | 1.600 | 76,300 | +0.03(+1.91%) |
Jun 11, 2020 | 1.680 | 1.690 | 1.540 | 1.570 | 233,386 | -0.23(-12.78%) |
Jun 10, 2020 | 1.560 | 1.960 | 1.500 | 1.800 | 1,215,242 | +0.25(+15.76%) |
Jun 09, 2020 | 1.550 | 1.570 | 1.520 | 1.555 | 49,628 | -0.02(-0.96%) |
Jun 08, 2020 | 1.470 | 1.570 | 1.470 | 1.570 | 75,673 | +0.07(+4.32%) |
Jun 05, 2020 | 1.480 | 1.520 | 1.450 | 1.505 | 62,000 | +0.00(+0.33%) |
Jun 04, 2020 | 1.540 | 1.540 | 1.450 | 1.500 | 32,347 | +0.00(+0.00%) |
Jun 03, 2020 | 1.460 | 1.527 | 1.450 | 1.500 | 80,848 | +0.03(+2.03%) |
Jun 02, 2020 | 1.510 | 1.510 | 1.440 | 1.470 | 18,687 | -0.05(-3.28%) |
Jun 01, 2020 | 1.420 | 1.520 | 1.410 | 1.520 | 66,242 | +0.10(+7.04%) |
May 29, 2020 | 1.455 | 1.455 | 1.400 | 1.420 | 10,600 | -0.01(-0.70%) |
May 28, 2020 | 1.410 | 1.540 | 1.390 | 1.430 | 91,346 | +0.02(+1.42%) |
May 27, 2020 | 1.400 | 1.450 | 1.390 | 1.410 | 63,819 | +0.00(+0.00%) |
May 26, 2020 | 1.410 | 1.480 | 1.410 | 1.410 | 40,799 | -0.01(-0.70%) |
May 22, 2020 | 1.420 | 1.430 | 1.385 | 1.420 | 35,700 | +0.00(+0.00%) |
May 21, 2020 | 1.400 | 1.440 | 1.390 | 1.420 | 21,392 | -0.02(-1.39%) |
May 20, 2020 | 1.380 | 1.440 | 1.380 | 1.440 | 46,980 | +0.06(+4.35%) |
May 19, 2020 | 1.400 | 1.420 | 1.380 | 1.380 | 54,543 | -0.04(-2.82%) |
May 18, 2020 | 1.480 | 1.490 | 1.410 | 1.420 | 45,995 | -0.03(-2.07%) |
May 15, 2020 | 1.380 | 1.470 | 1.380 | 1.450 | 32,800 | +0.01(+0.69%) |
May 14, 2020 | 1.380 | 1.440 | 1.380 | 1.440 | 66,696 | +0.00(+0.00%) |
May 13, 2020 | 1.450 | 1.460 | 1.400 | 1.440 | 86,024 | -0.09(-5.88%) |
May 12, 2020 | 1.500 | 1.550 | 1.430 | 1.530 | 81,287 | +0.00(+0.00%) |
May 11, 2020 | 1.360 | 1.550 | 1.360 | 1.530 | 190,734 | +0.12(+8.51%) |
May 08, 2020 | 1.510 | 1.520 | 1.400 | 1.410 | 269,600 | -0.09(-6.00%) |
May 07, 2020 | 1.400 | 1.550 | 1.330 | 1.500 | 795,600 | +0.08(+5.63%) |
May 06, 2020 | 1.820 | 2.250 | 1.360 | 1.420 | 15,206,052 | +0.30(+26.79%) |
May 05, 2020 | 1.150 | 1.240 | 1.090 | 1.120 | 298,818 | -0.01(-0.88%) |
May 04, 2020 | 1.020 | 1.180 | 1.000 | 1.130 | 79,004 | +0.12(+11.88%) |
May 01, 2020 | 1.080 | 1.080 | 1.000 | 1.010 | 69,300 | -0.08(-7.33%) |
Apr 30, 2020 | 1.020 | 1.090 | 1.000 | 1.090 | 52,559 | +0.09(+8.99%) |
Apr 29, 2020 | 1.020 | 1.100 | 1.000 | 1.000 | 91,473 | -0.03(-2.45%) |
Apr 28, 2020 | 1.010 | 1.050 | 1.010 | 1.025 | 23,396 | +0.02(+1.50%) |
Apr 27, 2020 | 1.030 | 1.050 | 0.9825 | 1.010 | 83,763 | +0.02(+1.90%) |
Apr 24, 2020 | 1.010 | 1.035 | 0.9820 | 0.9912 | 64,400 | -0.03(-2.82%) |
Apr 23, 2020 | 1.010 | 1.025 | 1.000 | 1.020 | 25,897 | +0.01(+0.87%) |
Apr 22, 2020 | 1.010 | 1.030 | 1.000 | 1.011 | 20,191 | -0.04(-3.70%) |
Apr 21, 2020 | 1.040 | 1.050 | 1.010 | 1.050 | 18,905 | +0.04(+3.96%) |
Apr 20, 2020 | 1.020 | 1.070 | 1.000 | 1.010 | 89,992 | -0.01(-0.98%) |
Apr 17, 2020 | 1.070 | 1.151 | 0.9800 | 1.020 | 130,300 | -0.04(-3.77%) |
Apr 16, 2020 | 1.050 | 1.150 | 0.9620 | 1.060 | 77,577 | +0.06(+6.00%) |
Apr 15, 2020 | 1.050 | 1.050 | 0.9801 | 1.000 | 13,076 | +0.00(+0.00%) |
Apr 14, 2020 | 1.000 | 1.031 | 0.9948 | 1.000 | 19,532 | +0.00(+0.00%) |
Apr 13, 2020 | 1.050 | 1.050 | 0.9700 | 1.000 | 4,318 | -0.01(-0.99%) |
Apr 09, 2020 | 1.065 | 1.065 | 1.010 | 1.010 | 2,000 | +0.02(+2.02%) |
Apr 08, 2020 | 1.020 | 1.050 | 0.9900 | 0.9900 | 35,067 | +0.00(+0.20%) |
Apr 07, 2020 | 0.9600 | 1.030 | 0.9600 | 0.9880 | 30,959 | +0.04(+4.00%) |
Apr 06, 2020 | 0.9843 | 0.9860 | 0.9500 | 0.9500 | 5,652 | +0.03(+3.26%) |
Apr 03, 2020 | 0.9124 | 0.9248 | 0.9124 | 0.9200 | 4,000 | -0.03(-3.26%) |
Apr 02, 2020 | 0.9510 | 1.010 | 0.9510 | 0.9510 | 3,245 | -0.00(-0.21%) |
Apr 01, 2020 | 0.9659 | 1.037 | 0.9510 | 0.9530 | 12,282 | -0.06(-5.64%) |
Mar 31, 2020 | 0.9518 | 1.020 | 0.9518 | 1.010 | 1,276 | +0.06(+5.98%) |
Mar 30, 2020 | 0.9500 | 1.040 | 0.9500 | 0.9530 | 3,867 | -0.04(-3.74%) |
Mar 27, 2020 | 1.030 | 1.030 | 0.9500 | 0.9900 | 9,400 | -0.03(-2.94%) |
Mar 26, 2020 | 1.000 | 1.040 | 0.9900 | 1.020 | 9,760 | -0.03(-2.86%) |
Mar 25, 2020 | 1.010 | 1.050 | 1.010 | 1.050 | 1,640 | -0.02(-1.87%) |
Mar 24, 2020 | 0.9500 | 1.070 | 0.9500 | 1.070 | 2,473 | +0.11(+11.18%) |
Mar 23, 2020 | 0.9166 | 0.9624 | 0.9166 | 0.9624 | 840 | -0.00(-0.28%) |
Mar 20, 2020 | 1.000 | 1.000 | 0.9200 | 0.9651 | 9,700 | -0.02(-2.04%) |
Mar 19, 2020 | 0.9700 | 1.000 | 0.8800 | 0.9852 | 8,629 | +0.02(+1.57%) |
Mar 18, 2020 | 1.080 | 1.085 | 0.9700 | 0.9700 | 2,107 | -0.03(-3.00%) |
Mar 17, 2020 | 0.9610 | 1.000 | 0.8937 | 1.000 | 57,377 | -0.01(-0.51%) |
Mar 16, 2020 | 1.190 | 1.190 | 0.9800 | 1.005 | 19,702 | -0.18(-15.54%) |
Mar 13, 2020 | 1.200 | 1.204 | 1.170 | 1.190 | 19,200 | -0.01(-0.83%) |
Mar 12, 2020 | 1.180 | 1.260 | 1.180 | 1.200 | 38,028 | -0.10(-7.34%) |
Mar 11, 2020 | 1.298 | 1.310 | 1.200 | 1.295 | 18,174 | -0.10(-7.49%) |
Mar 10, 2020 | 1.400 | 1.432 | 1.400 | 1.400 | 15,292 | +0.05(+3.70%) |
Mar 09, 2020 | 1.420 | 1.450 | 1.280 | 1.350 | 11,924 | -0.25(-15.62%) |
Mar 06, 2020 | 1.620 | 1.650 | 1.600 | 1.600 | 5,400 | -0.00(-0.09%) |
Mar 05, 2020 | 1.740 | 1.740 | 1.540 | 1.601 | 50,062 | +0.01(+0.72%) |
Mar 04, 2020 | 1.480 | 1.600 | 1.480 | 1.590 | 36,220 | +0.10(+6.98%) |
Mar 03, 2020 | 1.450 | 1.499 | 1.443 | 1.486 | 6,615 | +0.07(+4.66%) |