Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.050 | 10.11 | 4.860 | 7.220 | 36,940,100 | +1.99(+38.05%) |
Apr 29, 2021 | 5.260 | 6.730 | 4.710 | 5.230 | 1,743,835 | -1.14(-17.90%) |
Apr 28, 2021 | 4.380 | 6.990 | 4.260 | 6.370 | 4,148,205 | +1.97(+44.77%) |
Apr 27, 2021 | 4.270 | 4.780 | 4.270 | 4.400 | 172,310 | +0.19(+4.51%) |
Apr 26, 2021 | 4.030 | 4.305 | 4.030 | 4.210 | 63,069 | +0.18(+4.47%) |
Apr 23, 2021 | 4.150 | 4.150 | 4.020 | 4.030 | 30,100 | +0.04(+1.00%) |
Apr 22, 2021 | 4.200 | 4.330 | 3.910 | 3.990 | 61,353 | -0.10(-2.44%) |
Apr 21, 2021 | 3.890 | 4.200 | 3.860 | 4.090 | 31,705 | +0.17(+4.34%) |
Apr 20, 2021 | 4.050 | 4.260 | 3.880 | 3.920 | 62,993 | -0.14(-3.45%) |
Apr 19, 2021 | 4.040 | 4.370 | 4.020 | 4.060 | 118,222 | -0.19(-4.47%) |
Apr 16, 2021 | 4.200 | 4.390 | 4.000 | 4.250 | 194,000 | -0.21(-4.71%) |
Apr 15, 2021 | 4.860 | 4.935 | 4.460 | 4.460 | 95,076 | -0.35(-7.28%) |
Apr 14, 2021 | 4.820 | 5.030 | 4.740 | 4.810 | 29,198 | +0.00(+0.00%) |
Apr 13, 2021 | 5.030 | 5.240 | 4.749 | 4.810 | 163,842 | -0.27(-5.31%) |
Apr 12, 2021 | 5.090 | 5.311 | 4.840 | 5.080 | 178,667 | -0.06(-1.17%) |
Apr 09, 2021 | 5.280 | 5.460 | 5.000 | 5.140 | 103,700 | -0.20(-3.75%) |
Apr 08, 2021 | 5.160 | 5.920 | 5.160 | 5.340 | 295,227 | +0.18(+3.49%) |
Apr 07, 2021 | 6.010 | 6.010 | 5.100 | 5.160 | 160,011 | -0.74(-12.54%) |
Apr 06, 2021 | 6.370 | 6.650 | 5.760 | 5.900 | 288,820 | -0.52(-8.10%) |
Apr 05, 2021 | 5.210 | 7.200 | 4.760 | 6.420 | 2,998,636 | +1.25(+24.18%) |
Apr 01, 2021 | 4.460 | 5.730 | 4.460 | 5.170 | 723,400 | +0.59(+12.88%) |
Mar 31, 2021 | 4.480 | 5.140 | 4.296 | 4.580 | 586,657 | +0.20(+4.57%) |
Mar 30, 2021 | 4.360 | 4.380 | 4.000 | 4.380 | 100,849 | -0.02(-0.45%) |
Mar 29, 2021 | 4.500 | 5.000 | 4.360 | 4.400 | 112,560 | -0.15(-3.30%) |
Mar 26, 2021 | 5.000 | 5.300 | 4.550 | 4.550 | 35,100 | -0.22(-4.61%) |
Mar 25, 2021 | 4.900 | 5.090 | 4.500 | 4.770 | 96,129 | -0.29(-5.73%) |
Mar 24, 2021 | 5.750 | 5.940 | 5.000 | 5.060 | 110,773 | -0.47(-8.50%) |
Mar 23, 2021 | 5.890 | 6.070 | 5.440 | 5.530 | 173,012 | -0.57(-9.34%) |
Mar 22, 2021 | 5.910 | 6.200 | 5.910 | 6.100 | 49,756 | +0.03(+0.49%) |
Mar 19, 2021 | 5.840 | 6.210 | 5.750 | 6.070 | 98,100 | +0.31(+5.38%) |
Mar 18, 2021 | 5.860 | 6.156 | 5.750 | 5.760 | 75,775 | -0.22(-3.68%) |
Mar 17, 2021 | 6.000 | 6.100 | 5.580 | 5.980 | 77,958 | -0.14(-2.29%) |
Mar 16, 2021 | 5.790 | 6.750 | 5.790 | 6.120 | 1,203,951 | +0.42(+7.37%) |
Mar 15, 2021 | 5.650 | 5.870 | 5.570 | 5.700 | 90,955 | +0.20(+3.64%) |
Mar 12, 2021 | 5.600 | 5.760 | 5.480 | 5.500 | 36,200 | -0.18(-3.17%) |
Mar 11, 2021 | 5.440 | 5.740 | 5.350 | 5.680 | 76,523 | +0.46(+8.81%) |
Mar 10, 2021 | 5.000 | 5.417 | 5.000 | 5.220 | 173,654 | +0.10(+1.95%) |
Mar 09, 2021 | 5.010 | 5.400 | 5.010 | 5.120 | 372,176 | +0.08(+1.59%) |
Mar 08, 2021 | 5.070 | 5.460 | 4.900 | 5.040 | 678,967 | -0.03(-0.59%) |
Mar 05, 2021 | 5.160 | 5.461 | 4.850 | 5.070 | 411,200 | -0.09(-1.74%) |
Mar 04, 2021 | 5.840 | 6.070 | 5.070 | 5.160 | 230,361 | -0.77(-12.98%) |
Mar 03, 2021 | 5.800 | 6.225 | 5.770 | 5.930 | 198,500 | -0.02(-0.34%) |
Mar 02, 2021 | 5.740 | 6.200 | 5.740 | 5.950 | 172,430 | +0.08(+1.36%) |
Mar 01, 2021 | 5.600 | 6.000 | 5.540 | 5.870 | 77,679 | +0.48(+8.91%) |
Feb 26, 2021 | 5.680 | 5.800 | 5.220 | 5.390 | 120,400 | -0.42(-7.23%) |
Feb 25, 2021 | 6.130 | 6.340 | 5.680 | 5.810 | 275,265 | -0.04(-0.68%) |
Feb 24, 2021 | 5.960 | 6.200 | 5.840 | 5.850 | 137,855 | +0.05(+0.86%) |
Feb 23, 2021 | 6.420 | 6.420 | 5.500 | 5.800 | 359,733 | -1.19(-17.02%) |
Feb 22, 2021 | 6.310 | 8.450 | 6.310 | 6.990 | 2,096,346 | +0.52(+8.04%) |
Feb 19, 2021 | 6.420 | 6.856 | 6.360 | 6.470 | 187,200 | -0.17(-2.56%) |
Feb 18, 2021 | 6.870 | 7.050 | 6.400 | 6.640 | 162,178 | -0.41(-5.82%) |
Feb 17, 2021 | 7.150 | 7.280 | 6.710 | 7.050 | 237,948 | -0.13(-1.81%) |
Feb 16, 2021 | 7.080 | 8.000 | 6.970 | 7.180 | 562,389 | +0.20(+2.87%) |
Feb 12, 2021 | 7.400 | 7.400 | 6.700 | 6.980 | 508,100 | -0.27(-3.72%) |
Feb 11, 2021 | 6.480 | 7.460 | 6.400 | 7.250 | 594,414 | +0.88(+13.81%) |
Feb 10, 2021 | 7.270 | 7.270 | 6.190 | 6.370 | 697,396 | -0.77(-10.78%) |
Feb 09, 2021 | 6.840 | 7.390 | 6.710 | 7.140 | 421,068 | +0.24(+3.48%) |
Feb 08, 2021 | 6.590 | 7.110 | 6.500 | 6.900 | 375,053 | -0.31(-4.30%) |
Feb 05, 2021 | 6.120 | 7.490 | 5.804 | 7.210 | 1,319,400 | +1.16(+19.17%) |
Feb 04, 2021 | 6.120 | 6.350 | 5.910 | 6.050 | 207,847 | -0.12(-1.94%) |
Feb 03, 2021 | 5.770 | 6.440 | 5.770 | 6.170 | 438,131 | +0.31(+5.29%) |
Feb 02, 2021 | 5.890 | 6.640 | 5.280 | 5.860 | 617,519 | +0.03(+0.51%) |
Feb 01, 2021 | 6.590 | 7.110 | 5.500 | 5.830 | 488,116 | -1.14(-16.36%) |
Jan 29, 2021 | 6.920 | 9.900 | 6.230 | 6.970 | 1,492,300 | -0.11(-1.55%) |
Jan 28, 2021 | 7.430 | 8.000 | 5.540 | 7.080 | 2,821,185 | +1.78(+33.58%) |
Jan 27, 2021 | 6.000 | 9.280 | 5.010 | 5.300 | 4,486,989 | +0.20(+3.92%) |
Jan 26, 2021 | 4.440 | 5.780 | 4.100 | 5.100 | 3,948,668 | +1.25(+32.47%) |
Jan 25, 2021 | 3.770 | 3.920 | 3.610 | 3.850 | 350,711 | +0.26(+7.24%) |
Jan 22, 2021 | 3.690 | 3.820 | 3.490 | 3.590 | 246,200 | -0.15(-4.01%) |
Jan 21, 2021 | 3.310 | 5.360 | 3.180 | 3.740 | 2,987,707 | +0.48(+14.72%) |
Jan 20, 2021 | 3.420 | 3.530 | 3.260 | 3.260 | 156,527 | -0.18(-5.23%) |
Jan 19, 2021 | 3.480 | 3.690 | 3.400 | 3.440 | 194,280 | -0.01(-0.29%) |
Jan 15, 2021 | 3.830 | 3.830 | 3.420 | 3.450 | 276,700 | -0.37(-9.69%) |
Jan 14, 2021 | 4.060 | 4.190 | 3.780 | 3.820 | 209,109 | -0.33(-7.95%) |
Jan 13, 2021 | 4.460 | 4.660 | 4.010 | 4.150 | 387,108 | -0.30(-6.74%) |
Jan 12, 2021 | 3.890 | 5.150 | 3.790 | 4.450 | 1,539,415 | +0.77(+20.92%) |
Jan 11, 2021 | 3.450 | 3.840 | 3.320 | 3.680 | 345,328 | +0.24(+6.98%) |
Jan 08, 2021 | 3.180 | 3.730 | 3.100 | 3.440 | 509,800 | +0.26(+8.18%) |
Jan 07, 2021 | 3.260 | 3.390 | 3.120 | 3.180 | 294,533 | -0.09(-2.75%) |
Jan 06, 2021 | 3.300 | 3.500 | 3.080 | 3.270 | 228,180 | -0.23(-6.57%) |
Jan 05, 2021 | 3.080 | 3.940 | 2.960 | 3.500 | 726,997 | +0.41(+13.27%) |
Jan 04, 2021 | 3.390 | 3.500 | 2.800 | 3.090 | 705,846 | -0.49(-13.69%) |
Dec 31, 2020 | 3.580 | 3.580 | 3.580 | 1,844,050 | +0.32(+9.82%) | |
Dec 30, 2020 | 3.120 | 3.560 | 2.870 | 3.260 | 1,844,050 | -0.67(-17.05%) |
Dec 29, 2020 | 2.630 | 6.170 | 2.630 | 3.930 | 8,611,353 | +0.79(+25.16%) |
Dec 28, 2020 | 1.680 | 15.77 | 1.620 | 3.140 | 21,441,596 | +1.52(+93.80%) |
Dec 24, 2020 | 1.690 | 1.690 | 1.540 | 1.620 | 15,100 | -0.06(-3.62%) |
Dec 23, 2020 | 1.650 | 1.740 | 1.570 | 1.681 | 35,976 | +0.04(+2.50%) |
Dec 22, 2020 | 1.580 | 1.670 | 1.530 | 1.640 | 111,900 | +0.06(+3.80%) |
Dec 21, 2020 | 1.580 | 1.600 | 1.500 | 1.580 | 74,036 | +0.02(+1.28%) |
Dec 18, 2020 | 1.540 | 1.610 | 1.510 | 1.560 | 39,700 | +0.04(+2.63%) |
Dec 17, 2020 | 1.500 | 1.556 | 1.480 | 1.520 | 15,494 | -0.03(-1.94%) |
Dec 16, 2020 | 1.590 | 1.610 | 1.500 | 1.550 | 33,453 | -0.02(-1.29%) |
Dec 15, 2020 | 1.460 | 1.650 | 1.430 | 1.570 | 69,851 | +0.11(+7.55%) |
Dec 14, 2020 | 1.530 | 1.570 | 1.450 | 1.460 | 104,255 | -0.09(-6.11%) |
Dec 11, 2020 | 1.690 | 1.690 | 1.540 | 1.555 | 66,400 | -0.07(-4.01%) |
Dec 10, 2020 | 1.520 | 1.790 | 1.520 | 1.620 | 194,151 | -0.21(-11.48%) |
Dec 09, 2020 | 1.630 | 2.570 | 1.550 | 1.830 | 2,912,399 | +0.25(+15.82%) |
Dec 08, 2020 | 1.650 | 1.650 | 1.570 | 1.580 | 39,157 | -0.01(-0.63%) |
Dec 07, 2020 | 1.650 | 1.680 | 1.550 | 1.590 | 45,669 | -0.07(-4.22%) |
Dec 04, 2020 | 1.540 | 1.730 | 1.540 | 1.660 | 133,300 | +0.13(+8.50%) |
Dec 03, 2020 | 1.490 | 1.530 | 1.490 | 1.530 | 11,321 | +0.01(+0.66%) |
Dec 02, 2020 | 1.540 | 1.540 | 1.490 | 1.520 | 28,656 | -0.01(-0.65%) |
Dec 01, 2020 | 1.460 | 1.540 | 1.460 | 1.530 | 31,273 | +0.08(+5.52%) |
Nov 30, 2020 | 1.470 | 1.550 | 1.450 | 1.450 | 11,596 | -0.02(-1.36%) |
Nov 27, 2020 | 1.450 | 1.543 | 1.450 | 1.470 | 38,000 | +0.03(+2.08%) |
Nov 25, 2020 | 1.440 | 1.450 | 1.400 | 1.440 | 19,800 | +0.01(+0.70%) |
Nov 24, 2020 | 1.470 | 1.470 | 1.410 | 1.430 | 18,344 | -0.01(-0.69%) |
Nov 23, 2020 | 1.460 | 1.480 | 1.440 | 1.440 | 5,106 | +0.01(+0.70%) |
Nov 20, 2020 | 1.410 | 1.430 | 1.400 | 1.430 | 5,900 | +0.03(+2.14%) |
Nov 19, 2020 | 1.410 | 1.430 | 1.400 | 1.400 | 8,263 | -0.04(-2.78%) |
Nov 18, 2020 | 1.490 | 1.490 | 1.410 | 1.440 | 17,147 | -0.03(-2.04%) |
Nov 17, 2020 | 1.460 | 1.490 | 1.430 | 1.470 | 11,224 | +0.01(+0.68%) |
Nov 16, 2020 | 1.500 | 1.520 | 1.450 | 1.460 | 21,812 | -0.01(-0.68%) |
Nov 13, 2020 | 1.430 | 1.500 | 1.430 | 1.470 | 10,000 | +0.03(+2.08%) |
Nov 12, 2020 | 1.470 | 1.590 | 1.410 | 1.440 | 56,891 | +0.00(+0.00%) |
Nov 11, 2020 | 1.540 | 1.540 | 1.400 | 1.440 | 17,496 | -0.04(-2.70%) |
Nov 10, 2020 | 1.500 | 1.520 | 1.410 | 1.480 | 19,944 | -0.02(-1.33%) |
Nov 09, 2020 | 1.400 | 1.690 | 1.400 | 1.500 | 269,802 | +0.15(+11.11%) |
Nov 06, 2020 | 1.360 | 1.389 | 1.281 | 1.350 | 79,800 | -0.06(-4.26%) |
Nov 05, 2020 | 1.380 | 1.450 | 1.350 | 1.410 | 6,280 | +0.02(+1.43%) |
Nov 04, 2020 | 1.360 | 1.427 | 1.340 | 1.390 | 10,712 | -0.01(-0.71%) |
Nov 03, 2020 | 1.380 | 1.400 | 1.300 | 1.400 | 54,931 | -0.01(-0.71%) |
Nov 02, 2020 | 1.410 | 1.470 | 1.390 | 1.410 | 21,460 | -0.03(-2.08%) |
Oct 30, 2020 | 1.530 | 1.530 | 1.410 | 1.440 | 20,500 | -0.08(-5.26%) |
Oct 29, 2020 | 1.460 | 1.540 | 1.460 | 1.520 | 14,724 | +0.08(+5.56%) |
Oct 28, 2020 | 1.500 | 1.540 | 1.410 | 1.440 | 46,481 | -0.04(-2.70%) |
Oct 27, 2020 | 1.480 | 1.550 | 1.460 | 1.480 | 51,850 | -0.03(-1.99%) |
Oct 26, 2020 | 1.810 | 1.940 | 1.480 | 1.510 | 163,959 | -0.19(-11.18%) |
Oct 23, 2020 | 1.660 | 1.760 | 1.600 | 1.700 | 133,000 | +0.07(+4.29%) |
Oct 22, 2020 | 1.530 | 1.650 | 1.500 | 1.630 | 145,539 | +0.12(+7.95%) |
Oct 21, 2020 | 1.700 | 1.700 | 1.470 | 1.510 | 93,458 | -0.06(-3.82%) |
Oct 20, 2020 | 1.450 | 1.590 | 1.450 | 1.570 | 146,700 | +0.12(+8.28%) |
Oct 19, 2020 | 1.440 | 1.480 | 1.440 | 1.450 | 15,333 | +0.04(+2.82%) |
Oct 16, 2020 | 1.420 | 1.440 | 1.410 | 1.410 | 14,900 | -0.03(-2.08%) |
Oct 15, 2020 | 1.380 | 1.470 | 1.380 | 1.440 | 19,344 | +0.02(+1.43%) |
Oct 14, 2020 | 1.449 | 1.451 | 1.380 | 1.420 | 21,393 | +0.02(+1.41%) |
Oct 13, 2020 | 1.410 | 1.450 | 1.365 | 1.400 | 23,740 | +0.05(+3.70%) |
Oct 12, 2020 | 1.450 | 1.450 | 1.350 | 1.350 | 28,590 | -0.06(-4.59%) |
Oct 09, 2020 | 1.420 | 1.450 | 1.410 | 1.415 | 12,300 | +0.04(+2.54%) |
Oct 08, 2020 | 1.550 | 1.550 | 1.360 | 1.380 | 69,195 | +0.04(+2.99%) |
Oct 07, 2020 | 1.300 | 1.360 | 1.300 | 1.340 | 20,341 | +0.04(+3.08%) |
Oct 06, 2020 | 1.370 | 1.500 | 1.300 | 1.300 | 128,386 | -0.03(-2.26%) |
Oct 05, 2020 | 1.350 | 1.380 | 1.300 | 1.330 | 32,226 | -0.03(-2.21%) |
Oct 02, 2020 | 1.320 | 1.413 | 1.320 | 1.360 | 45,700 | +0.04(+3.03%) |
Oct 01, 2020 | 1.340 | 1.380 | 1.270 | 1.320 | 13,726 | +0.02(+1.54%) |
Sep 30, 2020 | 1.360 | 1.360 | 1.300 | 1.300 | 15,300 | -0.06(-4.41%) |
Sep 29, 2020 | 1.260 | 1.400 | 1.226 | 1.360 | 67,785 | +0.10(+7.94%) |
Sep 28, 2020 | 1.190 | 1.380 | 1.186 | 1.260 | 53,020 | +0.06(+5.00%) |
Sep 25, 2020 | 1.210 | 1.210 | 1.180 | 1.200 | 35,100 | -0.04(-3.23%) |
Sep 24, 2020 | 1.160 | 1.240 | 1.126 | 1.240 | 20,309 | +0.07(+5.98%) |
Sep 23, 2020 | 1.190 | 1.220 | 1.170 | 1.170 | 22,315 | -0.07(-5.65%) |
Sep 22, 2020 | 1.230 | 1.290 | 1.180 | 1.240 | 32,582 | +0.03(+2.48%) |
Sep 21, 2020 | 1.250 | 1.260 | 1.210 | 1.210 | 8,694 | -0.05(-3.97%) |
Sep 18, 2020 | 1.250 | 1.260 | 1.250 | 1.260 | 9,100 | +0.00(+0.00%) |
Sep 17, 2020 | 1.240 | 1.280 | 1.240 | 1.260 | 16,198 | +0.02(+1.61%) |
Sep 16, 2020 | 1.220 | 1.250 | 1.220 | 1.240 | 2,548 | +0.02(+1.64%) |
Sep 15, 2020 | 1.250 | 1.250 | 1.220 | 1.220 | 8,129 | +0.00(+0.00%) |
Sep 14, 2020 | 1.210 | 1.280 | 1.210 | 1.220 | 35,251 | -0.01(-0.81%) |
Sep 11, 2020 | 1.230 | 1.280 | 1.230 | 1.230 | 27,900 | -0.01(-0.81%) |
Sep 10, 2020 | 1.330 | 1.330 | 1.240 | 1.240 | 10,822 | -0.06(-4.52%) |
Sep 09, 2020 | 1.270 | 1.317 | 1.240 | 1.299 | 35,658 | +0.01(+0.67%) |
Sep 08, 2020 | 1.310 | 1.310 | 1.210 | 1.290 | 152,656 | +0.04(+3.20%) |
Sep 04, 2020 | 1.310 | 1.350 | 1.250 | 1.250 | 20,500 | -0.07(-5.30%) |
Sep 03, 2020 | 1.280 | 1.370 | 1.280 | 1.320 | 15,122 | +0.01(+0.76%) |
Sep 02, 2020 | 1.340 | 1.340 | 1.280 | 1.310 | 31,583 | -0.03(-2.24%) |
Sep 01, 2020 | 1.380 | 1.420 | 1.329 | 1.340 | 37,011 | -0.08(-5.63%) |
Aug 31, 2020 | 1.420 | 1.450 | 1.410 | 1.420 | 22,015 | +0.05(+3.65%) |
Aug 28, 2020 | 1.400 | 1.420 | 1.360 | 1.370 | 6,000 | -0.05(-3.52%) |
Aug 27, 2020 | 1.310 | 1.450 | 1.310 | 1.420 | 30,385 | +0.08(+5.97%) |
Aug 26, 2020 | 1.360 | 1.370 | 1.310 | 1.340 | 16,182 | -0.06(-4.29%) |
Aug 25, 2020 | 1.280 | 1.400 | 1.260 | 1.400 | 54,416 | +0.02(+1.45%) |
Aug 24, 2020 | 1.480 | 1.530 | 1.325 | 1.380 | 108,162 | -0.13(-8.61%) |
Aug 21, 2020 | 1.520 | 1.550 | 1.430 | 1.510 | 76,200 | -0.05(-3.21%) |
Aug 20, 2020 | 1.520 | 1.560 | 1.520 | 1.560 | 61,167 | +0.01(+0.65%) |
Aug 19, 2020 | 1.500 | 1.660 | 1.490 | 1.550 | 77,117 | -0.01(-0.64%) |
Aug 18, 2020 | 1.780 | 1.790 | 1.530 | 1.560 | 294,510 | -0.21(-11.86%) |
Aug 17, 2020 | 1.700 | 1.780 | 1.680 | 1.770 | 55,541 | -0.04(-2.48%) |
Aug 14, 2020 | 1.850 | 1.850 | 1.785 | 1.815 | 95,000 | -0.02(-0.82%) |
Aug 13, 2020 | 1.810 | 1.920 | 1.750 | 1.830 | 337,976 | +0.19(+11.59%) |
Aug 12, 2020 | 1.710 | 1.950 | 1.620 | 1.640 | 158,026 | -0.05(-2.96%) |
Aug 11, 2020 | 1.710 | 1.750 | 1.660 | 1.690 | 291,432 | -0.07(-3.98%) |
Aug 10, 2020 | 1.860 | 1.940 | 1.700 | 1.760 | 110,700 | -0.07(-3.83%) |
Aug 07, 2020 | 1.560 | 1.870 | 1.560 | 1.830 | 367,800 | +0.26(+16.56%) |
Aug 06, 2020 | 1.510 | 1.680 | 1.490 | 1.570 | 71,248 | +0.06(+3.97%) |
Aug 05, 2020 | 1.520 | 1.590 | 1.500 | 1.510 | 61,568 | -0.04(-2.58%) |
Aug 04, 2020 | 1.490 | 1.550 | 1.460 | 1.550 | 46,533 | +0.05(+3.33%) |
Aug 03, 2020 | 1.490 | 1.560 | 1.490 | 1.500 | 51,217 | -0.01(-0.66%) |
Jul 31, 2020 | 1.560 | 1.570 | 1.470 | 1.510 | 49,000 | -0.08(-5.03%) |
Jul 30, 2020 | 1.620 | 1.740 | 1.470 | 1.590 | 255,141 | -0.07(-4.22%) |
Jul 29, 2020 | 1.430 | 1.800 | 1.420 | 1.660 | 1,310,048 | +0.21(+14.48%) |
Jul 28, 2020 | 1.440 | 1.500 | 1.390 | 1.450 | 22,544 | -0.01(-0.68%) |
Jul 27, 2020 | 1.600 | 1.620 | 1.380 | 1.460 | 139,646 | -0.07(-4.58%) |
Jul 24, 2020 | 1.330 | 1.650 | 1.330 | 1.530 | 269,000 | +0.16(+11.68%) |
Jul 23, 2020 | 1.380 | 1.630 | 1.340 | 1.370 | 390,436 | -0.04(-2.84%) |
Jul 22, 2020 | 1.370 | 1.440 | 1.300 | 1.410 | 110,292 | +0.02(+1.44%) |
Jul 21, 2020 | 1.310 | 1.400 | 1.310 | 1.390 | 83,702 | +0.07(+5.30%) |
Jul 20, 2020 | 1.340 | 1.340 | 1.260 | 1.320 | 43,378 | -0.03(-2.22%) |
Jul 17, 2020 | 1.270 | 1.410 | 1.270 | 1.350 | 107,400 | +0.07(+5.47%) |
Jul 16, 2020 | 1.250 | 1.300 | 1.220 | 1.280 | 22,243 | +0.01(+0.79%) |
Jul 15, 2020 | 1.240 | 1.280 | 1.240 | 1.270 | 13,568 | +0.04(+3.25%) |
Jul 14, 2020 | 1.230 | 1.290 | 1.220 | 1.230 | 52,702 | -0.04(-3.13%) |
Jul 13, 2020 | 1.280 | 1.300 | 1.240 | 1.270 | 27,460 | -0.01(-0.80%) |
Jul 10, 2020 | 1.320 | 1.360 | 1.270 | 1.280 | 77,200 | -0.05(-3.76%) |
Jul 09, 2020 | 1.320 | 1.350 | 1.280 | 1.330 | 56,164 | +0.00(+0.00%) |
Jul 08, 2020 | 1.310 | 1.360 | 1.280 | 1.330 | 35,358 | -0.01(-0.75%) |
Jul 07, 2020 | 1.330 | 1.371 | 1.310 | 1.340 | 14,674 | -0.02(-1.47%) |
Jul 06, 2020 | 1.310 | 1.360 | 1.310 | 1.360 | 45,669 | +0.06(+4.62%) |
Jul 02, 2020 | 1.350 | 1.350 | 1.290 | 1.300 | 71,000 | -0.05(-3.70%) |
Jul 01, 2020 | 1.370 | 1.390 | 1.340 | 1.350 | 34,721 | -0.04(-2.88%) |
Jun 30, 2020 | 1.460 | 1.460 | 1.360 | 1.390 | 111,771 | -0.05(-3.47%) |
Jun 29, 2020 | 1.380 | 1.480 | 1.357 | 1.440 | 152,573 | +0.08(+5.88%) |
Jun 26, 2020 | 1.420 | 1.420 | 1.320 | 1.360 | 38,800 | -0.08(-5.56%) |
Jun 25, 2020 | 1.380 | 1.460 | 1.300 | 1.440 | 57,602 | +0.04(+2.86%) |
Jun 24, 2020 | 1.430 | 1.445 | 1.350 | 1.400 | 63,323 | -0.06(-4.11%) |
Jun 23, 2020 | 1.470 | 1.475 | 1.350 | 1.460 | 99,269 | -0.03(-2.01%) |
Jun 22, 2020 | 1.450 | 1.560 | 1.400 | 1.490 | 176,110 | +0.14(+10.37%) |
Jun 19, 2020 | 1.330 | 1.520 | 1.330 | 1.350 | 165,500 | +0.01(+0.75%) |
Jun 18, 2020 | 1.500 | 1.540 | 1.310 | 1.340 | 181,265 | -0.16(-10.67%) |
Jun 17, 2020 | 1.380 | 1.740 | 1.330 | 1.500 | 1,024,025 | +0.24(+19.05%) |
Jun 16, 2020 | 1.320 | 1.320 | 1.200 | 1.260 | 119,443 | +0.05(+4.13%) |
Jun 15, 2020 | 1.180 | 1.280 | 1.180 | 1.210 | 47,946 | -0.02(-1.61%) |
Jun 12, 2020 | 1.300 | 1.540 | 1.170 | 1.230 | 375,000 | +0.06(+5.20%) |
Jun 11, 2020 | 1.270 | 1.310 | 1.160 | 1.169 | 145,321 | -0.15(-11.44%) |
Jun 10, 2020 | 1.300 | 1.400 | 1.280 | 1.320 | 104,404 | -0.02(-1.49%) |
Jun 09, 2020 | 1.400 | 1.400 | 1.310 | 1.340 | 54,605 | -0.07(-4.96%) |
Jun 08, 2020 | 1.340 | 1.440 | 1.310 | 1.410 | 81,964 | +0.08(+6.02%) |
Jun 05, 2020 | 1.480 | 1.509 | 1.300 | 1.330 | 253,000 | -0.15(-10.14%) |
Jun 04, 2020 | 1.280 | 1.570 | 1.220 | 1.480 | 669,794 | +0.20(+16.01%) |
Jun 03, 2020 | 1.290 | 1.330 | 1.230 | 1.276 | 40,450 | -0.03(-2.61%) |
Jun 02, 2020 | 1.310 | 1.450 | 1.250 | 1.310 | 321,426 | +0.05(+3.65%) |
Jun 01, 2020 | 1.230 | 1.310 | 1.200 | 1.264 | 31,505 | +0.03(+2.76%) |
May 29, 2020 | 1.230 | 1.270 | 1.210 | 1.230 | 22,500 | +0.00(+0.00%) |
May 28, 2020 | 1.270 | 1.350 | 1.220 | 1.230 | 40,826 | -0.05(-3.91%) |
May 27, 2020 | 1.260 | 1.400 | 1.230 | 1.280 | 185,301 | -0.00(-0.21%) |
May 26, 2020 | 1.190 | 1.337 | 1.190 | 1.283 | 142,805 | +0.08(+6.89%) |
May 22, 2020 | 1.150 | 1.210 | 1.150 | 1.200 | 29,000 | -0.01(-0.83%) |
May 21, 2020 | 1.210 | 1.240 | 1.180 | 1.210 | 60,771 | -0.01(-0.82%) |
May 20, 2020 | 1.230 | 1.360 | 1.191 | 1.220 | 141,270 | +0.02(+1.67%) |
May 19, 2020 | 1.180 | 1.214 | 1.160 | 1.200 | 29,095 | +0.04(+3.45%) |
May 18, 2020 | 1.160 | 1.250 | 1.140 | 1.160 | 51,252 | +0.00(+0.00%) |
May 15, 2020 | 1.160 | 1.180 | 1.129 | 1.160 | 10,100 | -0.03(-2.52%) |
May 14, 2020 | 1.130 | 1.190 | 1.130 | 1.190 | 19,346 | +0.06(+5.30%) |
May 13, 2020 | 1.210 | 1.264 | 1.120 | 1.130 | 46,564 | -0.08(-6.50%) |
May 12, 2020 | 1.280 | 1.290 | 1.190 | 1.209 | 58,952 | -0.03(-2.52%) |
May 11, 2020 | 1.300 | 1.360 | 1.240 | 1.240 | 75,657 | +0.06(+5.06%) |
May 08, 2020 | 1.170 | 1.220 | 1.120 | 1.180 | 182,100 | +0.00(+0.03%) |
May 07, 2020 | 1.200 | 1.240 | 1.170 | 1.180 | 45,366 | -0.03(-2.80%) |
May 06, 2020 | 1.180 | 1.250 | 1.150 | 1.214 | 61,062 | +0.03(+2.88%) |
May 05, 2020 | 1.180 | 1.250 | 1.180 | 1.180 | 19,393 | +0.00(+0.00%) |
May 04, 2020 | 1.200 | 1.220 | 1.180 | 1.180 | 46,628 | -0.05(-4.07%) |