Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1.640 | 1.670 | 1.590 | 1.660 | 297,895 | +0.01(+0.61%) |
May 27, 2021 | 1.540 | 1.660 | 1.515 | 1.650 | 607,730 | +0.14(+9.27%) |
May 26, 2021 | 1.500 | 1.550 | 1.470 | 1.510 | 118,615 | +0.00(+0.00%) |
May 25, 2021 | 1.500 | 1.530 | 1.450 | 1.510 | 161,075 | +0.00(+0.00%) |
May 24, 2021 | 1.560 | 1.560 | 1.510 | 1.510 | 171,933 | -0.04(-2.58%) |
May 21, 2021 | 1.570 | 1.610 | 1.520 | 1.550 | 129,444 | +0.01(+0.65%) |
May 20, 2021 | 1.520 | 1.545 | 1.500 | 1.540 | 83,930 | +0.02(+1.32%) |
May 19, 2021 | 1.500 | 1.550 | 1.480 | 1.520 | 89,937 | -0.05(-3.18%) |
May 18, 2021 | 1.560 | 1.590 | 1.540 | 1.570 | 114,307 | +0.01(+0.64%) |
May 17, 2021 | 1.480 | 1.560 | 1.470 | 1.560 | 153,381 | +0.07(+4.70%) |
May 14, 2021 | 1.460 | 1.500 | 1.420 | 1.490 | 215,887 | +0.05(+3.47%) |
May 13, 2021 | 1.530 | 1.579 | 1.420 | 1.440 | 450,701 | -0.06(-4.00%) |
May 12, 2021 | 1.570 | 1.710 | 1.510 | 1.500 | 1,042,047 | -0.05(-3.23%) |
May 11, 2021 | 1.400 | 1.570 | 1.400 | 1.550 | 234,880 | -0.02(-1.27%) |
May 10, 2021 | 1.640 | 1.650 | 1.550 | 1.570 | 243,906 | -0.04(-2.48%) |
May 07, 2021 | 1.620 | 1.670 | 1.590 | 1.610 | 134,063 | -0.01(-0.62%) |
May 06, 2021 | 1.680 | 1.720 | 1.590 | 1.620 | 372,402 | -0.07(-4.14%) |
May 05, 2021 | 1.700 | 1.770 | 1.670 | 1.690 | 301,006 | +0.01(+0.60%) |
May 04, 2021 | 1.700 | 1.710 | 1.595 | 1.680 | 483,661 | -0.02(-1.18%) |
May 03, 2021 | 1.630 | 1.750 | 1.600 | 1.700 | 925,908 | +0.07(+4.29%) |
Apr 30, 2021 | 1.640 | 1.660 | 1.620 | 1.630 | 92,600 | -0.05(-2.98%) |
Apr 29, 2021 | 1.720 | 1.730 | 1.620 | 1.680 | 144,678 | -0.03(-1.75%) |
Apr 28, 2021 | 1.650 | 1.750 | 1.650 | 1.710 | 323,762 | +0.05(+3.01%) |
Apr 27, 2021 | 1.700 | 1.710 | 1.610 | 1.660 | 168,889 | -0.01(-0.60%) |
Apr 26, 2021 | 1.620 | 1.709 | 1.620 | 1.670 | 227,976 | +0.04(+2.45%) |
Apr 23, 2021 | 1.520 | 1.630 | 1.520 | 1.630 | 211,900 | +0.09(+5.84%) |
Apr 22, 2021 | 1.590 | 1.590 | 1.500 | 1.540 | 152,533 | -0.01(-0.65%) |
Apr 21, 2021 | 1.420 | 1.550 | 1.400 | 1.550 | 184,947 | +0.09(+6.16%) |
Apr 20, 2021 | 1.570 | 1.580 | 1.440 | 1.460 | 334,446 | -0.07(-4.58%) |
Apr 19, 2021 | 1.490 | 1.590 | 1.490 | 1.530 | 202,892 | +0.01(+0.66%) |
Apr 16, 2021 | 1.580 | 1.580 | 1.500 | 1.520 | 345,800 | -0.10(-6.17%) |
Apr 15, 2021 | 1.710 | 1.712 | 1.590 | 1.620 | 287,773 | -0.08(-4.71%) |
Apr 14, 2021 | 1.650 | 1.770 | 1.650 | 1.700 | 356,700 | +0.06(+3.66%) |
Apr 13, 2021 | 1.750 | 1.780 | 1.610 | 1.640 | 454,397 | -0.08(-4.65%) |
Apr 12, 2021 | 1.870 | 1.870 | 1.700 | 1.720 | 287,086 | -0.10(-5.49%) |
Apr 09, 2021 | 1.820 | 1.870 | 1.800 | 1.820 | 232,000 | -0.03(-1.62%) |
Apr 08, 2021 | 1.930 | 1.940 | 1.790 | 1.850 | 644,242 | -0.08(-4.15%) |
Apr 07, 2021 | 2.070 | 2.090 | 1.900 | 1.930 | 832,448 | -0.16(-7.66%) |
Apr 06, 2021 | 2.040 | 2.260 | 2.020 | 2.090 | 2,149,453 | +0.04(+1.95%) |
Apr 05, 2021 | 2.120 | 2.120 | 2.011 | 2.050 | 318,776 | -0.06(-2.84%) |
Apr 01, 2021 | 1.980 | 2.150 | 1.960 | 2.110 | 1,219,700 | +0.09(+4.46%) |
Mar 31, 2021 | 2.070 | 2.100 | 2.000 | 2.020 | 474,229 | +0.01(+0.50%) |
Mar 30, 2021 | 2.030 | 2.130 | 1.960 | 2.010 | 1,655,815 | -0.07(-3.37%) |
Mar 29, 2021 | 2.120 | 2.140 | 2.020 | 2.080 | 560,704 | -0.05(-2.35%) |
Mar 26, 2021 | 2.030 | 2.140 | 1.990 | 2.130 | 471,700 | +0.09(+4.41%) |
Mar 25, 2021 | 2.040 | 2.052 | 1.900 | 2.040 | 605,208 | -0.04(-1.92%) |
Mar 24, 2021 | 2.150 | 2.280 | 2.040 | 2.080 | 1,768,801 | -0.05(-2.35%) |
Mar 23, 2021 | 2.190 | 2.250 | 2.040 | 2.130 | 695,792 | -0.05(-2.29%) |
Mar 22, 2021 | 2.160 | 2.240 | 2.080 | 2.180 | 1,177,316 | +0.01(+0.46%) |
Mar 19, 2021 | 2.070 | 2.210 | 2.020 | 2.170 | 1,008,200 | +0.13(+6.37%) |
Mar 18, 2021 | 2.120 | 2.200 | 2.010 | 2.040 | 554,870 | -0.10(-4.67%) |
Mar 17, 2021 | 2.100 | 2.218 | 2.080 | 2.140 | 296,413 | -0.01(-0.47%) |
Mar 16, 2021 | 2.270 | 2.300 | 2.110 | 2.150 | 701,886 | -0.10(-4.44%) |
Mar 15, 2021 | 2.250 | 2.310 | 2.160 | 2.250 | 816,354 | +0.03(+1.35%) |
Mar 12, 2021 | 2.300 | 2.340 | 2.200 | 2.220 | 571,900 | -0.08(-3.48%) |
Mar 11, 2021 | 2.320 | 2.370 | 2.270 | 2.300 | 1,108,021 | -0.08(-3.36%) |
Mar 10, 2021 | 2.140 | 2.470 | 2.120 | 2.380 | 5,042,001 | +0.22(+10.19%) |
Mar 09, 2021 | 2.050 | 2.180 | 2.050 | 2.160 | 832,573 | +0.08(+3.85%) |
Mar 08, 2021 | 2.040 | 2.190 | 2.030 | 2.080 | 958,660 | -0.11(-5.02%) |
Mar 05, 2021 | 2.300 | 2.320 | 1.910 | 2.190 | 1,054,800 | -0.05(-2.23%) |
Mar 04, 2021 | 2.310 | 2.550 | 2.060 | 2.240 | 2,953,741 | -0.09(-3.86%) |
Mar 03, 2021 | 2.300 | 2.420 | 2.270 | 2.330 | 843,480 | -0.01(-0.43%) |
Mar 02, 2021 | 2.440 | 2.500 | 2.320 | 2.340 | 708,240 | -0.14(-5.65%) |
Mar 01, 2021 | 2.340 | 2.520 | 2.340 | 2.480 | 1,278,832 | +0.22(+9.73%) |
Feb 26, 2021 | 2.540 | 2.570 | 2.210 | 2.260 | 1,600,400 | -0.17(-7.00%) |
Feb 25, 2021 | 2.340 | 2.600 | 2.270 | 2.430 | 1,982,116 | +0.13(+5.65%) |
Feb 24, 2021 | 2.310 | 2.510 | 2.260 | 2.300 | 1,184,055 | +0.04(+1.77%) |
Feb 23, 2021 | 2.500 | 2.500 | 1.990 | 2.260 | 1,318,192 | -0.34(-13.08%) |
Feb 22, 2021 | 2.620 | 2.790 | 2.550 | 2.600 | 1,319,112 | +0.03(+1.17%) |
Feb 19, 2021 | 2.700 | 2.750 | 2.530 | 2.570 | 958,700 | -0.02(-0.77%) |
Feb 18, 2021 | 3.100 | 3.100 | 2.590 | 2.590 | 1,498,686 | -0.46(-15.08%) |
Feb 17, 2021 | 3.120 | 3.210 | 2.870 | 3.050 | 1,551,312 | -0.19(-5.86%) |
Feb 16, 2021 | 2.970 | 3.550 | 2.950 | 3.240 | 5,360,240 | +0.50(+18.25%) |
Feb 12, 2021 | 2.680 | 2.950 | 2.580 | 2.740 | 1,948,000 | +0.06(+2.24%) |
Feb 11, 2021 | 2.970 | 3.000 | 2.650 | 2.680 | 1,568,815 | -0.32(-10.67%) |
Feb 10, 2021 | 2.770 | 3.250 | 2.450 | 3.000 | 6,605,179 | +0.30(+11.11%) |
Feb 09, 2021 | 2.580 | 2.750 | 2.450 | 2.700 | 3,564,104 | +0.14(+5.47%) |
Feb 08, 2021 | 2.480 | 2.640 | 2.330 | 2.560 | 5,367,618 | +0.23(+9.87%) |
Feb 05, 2021 | 2.410 | 2.590 | 2.280 | 2.330 | 2,423,600 | -0.06(-2.51%) |
Feb 04, 2021 | 2.290 | 2.460 | 2.190 | 2.390 | 2,368,388 | +0.15(+6.70%) |
Feb 03, 2021 | 2.210 | 2.320 | 2.180 | 2.240 | 1,375,936 | +0.03(+1.36%) |
Feb 02, 2021 | 2.250 | 2.380 | 2.130 | 2.210 | 2,728,429 | -0.02(-0.90%) |
Feb 01, 2021 | 2.350 | 2.360 | 2.150 | 2.230 | 1,262,557 | -0.05(-2.19%) |
Jan 29, 2021 | 2.270 | 2.650 | 2.140 | 2.280 | 6,080,500 | -0.80(-25.97%) |
Jan 28, 2021 | 2.110 | 3.170 | 1.880 | 3.080 | 25,826,658 | +0.99(+47.37%) |
Jan 27, 2021 | 2.090 | 2.270 | 2.040 | 2.090 | 1,067,800 | -0.24(-10.30%) |
Jan 26, 2021 | 2.390 | 2.900 | 2.230 | 2.330 | 3,104,946 | +0.03(+1.30%) |
Jan 25, 2021 | 2.050 | 2.590 | 1.920 | 2.300 | 5,378,068 | +0.28(+13.86%) |
Jan 22, 2021 | 1.920 | 2.020 | 1.850 | 2.020 | 494,000 | +0.07(+3.59%) |
Jan 21, 2021 | 1.970 | 1.980 | 1.920 | 1.950 | 354,536 | -0.02(-1.02%) |
Jan 20, 2021 | 1.950 | 2.010 | 1.900 | 1.970 | 1,023,369 | +0.04(+2.07%) |
Jan 19, 2021 | 1.830 | 1.980 | 1.820 | 1.930 | 721,595 | +0.12(+6.63%) |
Jan 15, 2021 | 2.050 | 2.060 | 1.790 | 1.810 | 721,800 | -0.14(-7.18%) |
Jan 14, 2021 | 1.990 | 2.040 | 1.920 | 1.950 | 494,694 | -0.01(-0.51%) |
Jan 13, 2021 | 2.140 | 2.140 | 1.940 | 1.960 | 505,149 | -0.10(-4.85%) |
Jan 12, 2021 | 1.930 | 2.090 | 1.903 | 2.060 | 1,652,139 | +0.18(+9.57%) |
Jan 11, 2021 | 1.810 | 1.900 | 1.800 | 1.880 | 192,102 | +0.02(+1.08%) |
Jan 08, 2021 | 1.940 | 1.940 | 1.800 | 1.860 | 434,000 | +0.00(+0.00%) |
Jan 07, 2021 | 1.860 | 1.930 | 1.840 | 1.860 | 326,016 | +0.04(+2.20%) |
Jan 06, 2021 | 1.920 | 2.030 | 1.800 | 1.820 | 848,884 | -0.24(-11.65%) |
Jan 05, 2021 | 1.720 | 2.110 | 1.700 | 2.060 | 4,868,588 | +0.37(+21.89%) |
Jan 04, 2021 | 1.710 | 1.750 | 1.680 | 1.690 | 299,941 | -0.06(-3.43%) |
Dec 31, 2020 | 1.750 | 1.750 | 1.750 | 889,779 | +0.00(+0.00%) | |
Dec 30, 2020 | 1.710 | 1.870 | 1.700 | 1.750 | 889,779 | +0.09(+5.42%) |
Dec 29, 2020 | 1.710 | 1.740 | 1.650 | 1.660 | 479,644 | -0.05(-2.92%) |
Dec 28, 2020 | 1.690 | 1.720 | 1.670 | 1.710 | 377,142 | +0.01(+0.59%) |
Dec 24, 2020 | 1.750 | 1.780 | 1.680 | 1.700 | 955,200 | +0.01(+0.59%) |
Dec 23, 2020 | 1.650 | 1.710 | 1.650 | 1.690 | 186,210 | +0.03(+1.81%) |
Dec 22, 2020 | 1.670 | 1.680 | 1.620 | 1.660 | 170,439 | -0.03(-1.78%) |
Dec 21, 2020 | 1.670 | 1.690 | 1.650 | 1.690 | 196,841 | -0.02(-1.17%) |
Dec 18, 2020 | 1.710 | 1.730 | 1.690 | 1.710 | 181,000 | -0.02(-1.16%) |
Dec 17, 2020 | 1.730 | 1.770 | 1.720 | 1.730 | 156,750 | -0.01(-0.57%) |
Dec 16, 2020 | 1.800 | 1.800 | 1.730 | 1.740 | 254,745 | -0.04(-2.25%) |
Dec 15, 2020 | 1.690 | 1.780 | 1.680 | 1.780 | 308,594 | +0.01(+0.56%) |
Dec 14, 2020 | 1.750 | 1.770 | 1.670 | 1.770 | 811,646 | +0.07(+4.12%) |
Dec 11, 2020 | 1.730 | 1.750 | 1.660 | 1.700 | 282,900 | -0.04(-2.30%) |
Dec 10, 2020 | 1.600 | 1.750 | 1.600 | 1.740 | 723,929 | +0.12(+7.41%) |
Dec 09, 2020 | 1.650 | 1.680 | 1.600 | 1.620 | 599,926 | -0.03(-1.82%) |
Dec 08, 2020 | 1.660 | 1.700 | 1.650 | 1.650 | 237,816 | -0.02(-1.20%) |
Dec 07, 2020 | 1.700 | 1.700 | 1.600 | 1.670 | 299,357 | -0.05(-2.91%) |
Dec 04, 2020 | 1.680 | 1.790 | 1.680 | 1.720 | 467,800 | +0.04(+2.38%) |
Dec 03, 2020 | 1.660 | 1.700 | 1.650 | 1.680 | 348,076 | -0.05(-2.89%) |
Dec 02, 2020 | 1.610 | 1.830 | 1.590 | 1.730 | 1,628,882 | +0.09(+5.49%) |
Dec 01, 2020 | 1.580 | 1.640 | 1.560 | 1.640 | 1,418,625 | +0.05(+3.14%) |
Nov 30, 2020 | 1.710 | 1.720 | 1.570 | 1.590 | 449,401 | -0.10(-6.19%) |
Nov 27, 2020 | 1.660 | 1.740 | 1.630 | 1.695 | 334,500 | +0.04(+2.11%) |
Nov 25, 2020 | 1.650 | 1.700 | 1.610 | 1.660 | 722,900 | -0.24(-12.63%) |
Nov 24, 2020 | 1.710 | 1.910 | 1.550 | 1.900 | 2,467,150 | +0.38(+25.00%) |
Nov 23, 2020 | 1.520 | 1.530 | 1.490 | 1.520 | 268,230 | +0.02(+1.33%) |
Nov 20, 2020 | 1.540 | 1.560 | 1.500 | 1.500 | 315,300 | -0.02(-1.32%) |
Nov 19, 2020 | 1.570 | 1.570 | 1.490 | 1.520 | 243,314 | -0.01(-0.65%) |
Nov 18, 2020 | 1.530 | 1.640 | 1.510 | 1.530 | 481,144 | +0.00(+0.00%) |
Nov 17, 2020 | 1.450 | 1.550 | 1.440 | 1.530 | 224,991 | +0.06(+4.08%) |
Nov 16, 2020 | 1.450 | 1.510 | 1.390 | 1.470 | 323,365 | +0.06(+4.26%) |
Nov 13, 2020 | 1.450 | 1.460 | 1.400 | 1.410 | 179,900 | +0.00(+0.00%) |
Nov 12, 2020 | 1.420 | 1.480 | 1.400 | 1.410 | 188,136 | -0.04(-2.76%) |
Nov 11, 2020 | 1.460 | 1.520 | 1.440 | 1.450 | 169,230 | +0.01(+0.69%) |
Nov 10, 2020 | 1.470 | 1.490 | 1.380 | 1.440 | 315,938 | -0.02(-1.37%) |
Nov 09, 2020 | 1.520 | 1.580 | 1.450 | 1.460 | 1,034,656 | +0.10(+7.35%) |
Nov 06, 2020 | 1.370 | 1.444 | 1.360 | 1.360 | 195,300 | -0.03(-2.16%) |
Nov 05, 2020 | 1.380 | 1.430 | 1.370 | 1.390 | 122,918 | +0.01(+0.72%) |
Nov 04, 2020 | 1.520 | 1.520 | 1.370 | 1.380 | 248,119 | -0.10(-6.76%) |
Nov 03, 2020 | 1.460 | 1.520 | 1.450 | 1.480 | 278,819 | +0.02(+1.37%) |
Nov 02, 2020 | 1.500 | 1.500 | 1.430 | 1.460 | 160,793 | -0.02(-1.35%) |
Oct 30, 2020 | 1.430 | 1.580 | 1.400 | 1.480 | 772,300 | +0.04(+2.78%) |
Oct 29, 2020 | 1.510 | 1.510 | 1.410 | 1.440 | 143,180 | -0.01(-0.69%) |
Oct 28, 2020 | 1.510 | 1.510 | 1.440 | 1.450 | 193,193 | -0.08(-5.23%) |
Oct 27, 2020 | 1.540 | 1.590 | 1.500 | 1.530 | 266,858 | +0.01(+0.66%) |
Oct 26, 2020 | 1.570 | 1.600 | 1.520 | 1.520 | 351,174 | -0.06(-3.80%) |
Oct 23, 2020 | 1.660 | 1.660 | 1.553 | 1.580 | 187,000 | -0.03(-1.86%) |
Oct 22, 2020 | 1.610 | 1.680 | 1.560 | 1.610 | 554,975 | -0.03(-1.83%) |
Oct 21, 2020 | 1.760 | 1.840 | 1.630 | 1.640 | 551,147 | -0.11(-6.29%) |
Oct 20, 2020 | 1.610 | 1.900 | 1.550 | 1.750 | 2,235,428 | +0.15(+9.37%) |
Oct 19, 2020 | 1.690 | 1.710 | 1.600 | 1.600 | 430,301 | -0.09(-5.33%) |
Oct 16, 2020 | 1.760 | 1.790 | 1.690 | 1.690 | 547,800 | -0.13(-7.14%) |
Oct 15, 2020 | 1.750 | 1.840 | 1.750 | 1.820 | 390,142 | +0.00(+0.00%) |
Oct 14, 2020 | 1.810 | 1.850 | 1.730 | 1.820 | 1,041,905 | +0.01(+0.55%) |
Oct 13, 2020 | 1.770 | 1.940 | 1.680 | 1.810 | 2,032,710 | +0.06(+3.43%) |
Oct 12, 2020 | 1.900 | 1.930 | 1.740 | 1.750 | 682,456 | -0.14(-7.41%) |
Oct 09, 2020 | 2.170 | 2.200 | 1.750 | 1.890 | 2,625,800 | -0.45(-19.23%) |
Oct 08, 2020 | 1.850 | 2.720 | 1.800 | 2.340 | 12,068,610 | +0.43(+22.51%) |
Oct 07, 2020 | 1.680 | 1.920 | 1.560 | 1.910 | 2,105,439 | +0.28(+17.18%) |
Oct 06, 2020 | 1.570 | 1.780 | 1.480 | 1.630 | 3,491,598 | +0.10(+6.54%) |
Oct 05, 2020 | 1.480 | 1.550 | 1.410 | 1.530 | 1,234,802 | +0.00(+0.00%) |
Oct 02, 2020 | 1.720 | 1.730 | 1.510 | 1.530 | 1,271,500 | -0.09(-5.56%) |
Oct 01, 2020 | 1.810 | 1.900 | 1.600 | 1.620 | 2,058,028 | -0.32(-16.49%) |
Sep 30, 2020 | 2.300 | 2.550 | 1.920 | 1.940 | 4,278,924 | -1.04(-34.90%) |
Sep 29, 2020 | 3.050 | 6.360 | 2.750 | 2.980 | 146,009,152 | +1.89(+172.94%) |
Sep 28, 2020 | 1.120 | 1.170 | 1.060 | 1.092 | 224,979 | -0.04(-3.38%) |
Sep 25, 2020 | 1.050 | 1.200 | 1.010 | 1.130 | 718,600 | +0.09(+8.65%) |
Sep 24, 2020 | 1.050 | 1.050 | 0.9801 | 1.040 | 217,907 | +0.07(+7.22%) |
Sep 23, 2020 | 1.050 | 1.050 | 0.9400 | 0.9700 | 167,778 | -0.03(-2.99%) |
Sep 22, 2020 | 1.050 | 1.050 | 0.9800 | 0.9999 | 67,570 | -0.00(-0.01%) |
Sep 21, 2020 | 0.9878 | 1.020 | 0.9800 | 1.000 | 154,196 | -0.02(-1.96%) |
Sep 18, 2020 | 0.9700 | 1.020 | 0.9700 | 1.020 | 99,000 | +0.02(+2.00%) |
Sep 17, 2020 | 0.9699 | 1.010 | 0.9506 | 1.000 | 210,092 | +0.01(+1.01%) |
Sep 16, 2020 | 1.000 | 1.030 | 0.9600 | 0.9900 | 177,565 | -0.01(-1.49%) |
Sep 15, 2020 | 0.9572 | 1.050 | 0.9450 | 1.005 | 317,595 | +0.04(+4.69%) |
Sep 14, 2020 | 0.9000 | 0.9600 | 0.8600 | 0.9600 | 524,864 | +0.04(+4.27%) |
Sep 11, 2020 | 0.9700 | 0.9799 | 0.9050 | 0.9207 | 158,700 | -0.06(-6.05%) |
Sep 10, 2020 | 0.9800 | 0.9900 | 0.9500 | 0.9800 | 166,610 | -0.01(-0.97%) |
Sep 09, 2020 | 0.9900 | 0.9938 | 0.9399 | 0.9896 | 355,522 | +0.01(+0.98%) |
Sep 08, 2020 | 1.060 | 1.060 | 0.9400 | 0.9800 | 531,525 | -0.11(-10.09%) |
Sep 04, 2020 | 1.140 | 1.170 | 1.020 | 1.090 | 513,900 | -0.11(-9.17%) |
Sep 03, 2020 | 1.210 | 1.210 | 1.130 | 1.200 | 753,128 | -0.01(-0.83%) |
Sep 02, 2020 | 1.240 | 1.270 | 1.150 | 1.210 | 354,676 | -0.04(-3.20%) |
Sep 01, 2020 | 1.350 | 1.380 | 1.220 | 1.250 | 485,908 | -0.13(-9.42%) |
Aug 31, 2020 | 1.450 | 1.460 | 1.350 | 1.380 | 374,144 | -0.06(-4.17%) |
Aug 28, 2020 | 1.500 | 1.500 | 1.400 | 1.440 | 279,000 | -0.08(-5.26%) |
Aug 27, 2020 | 1.450 | 1.600 | 1.410 | 1.520 | 1,650,511 | +0.10(+7.04%) |
Aug 26, 2020 | 1.450 | 1.530 | 1.360 | 1.420 | 887,340 | +0.01(+0.71%) |
Aug 25, 2020 | 1.450 | 1.460 | 1.390 | 1.410 | 179,909 | -0.05(-3.42%) |
Aug 24, 2020 | 1.380 | 1.520 | 1.330 | 1.460 | 432,545 | -0.08(-5.19%) |
Aug 21, 2020 | 1.610 | 1.640 | 1.500 | 1.540 | 1,289,000 | +0.07(+4.76%) |
Aug 20, 2020 | 1.300 | 1.500 | 1.260 | 1.470 | 852,398 | +0.16(+12.21%) |
Aug 19, 2020 | 1.380 | 1.405 | 1.280 | 1.310 | 216,402 | -0.07(-5.07%) |
Aug 18, 2020 | 1.330 | 1.420 | 1.320 | 1.380 | 379,103 | +0.06(+4.55%) |
Aug 17, 2020 | 1.380 | 1.380 | 1.250 | 1.320 | 441,173 | -0.05(-3.65%) |
Aug 14, 2020 | 1.440 | 1.470 | 1.350 | 1.370 | 228,000 | -0.09(-6.16%) |
Aug 13, 2020 | 1.490 | 1.490 | 1.450 | 1.460 | 165,458 | -0.04(-2.67%) |
Aug 12, 2020 | 1.530 | 1.550 | 1.470 | 1.500 | 258,359 | -0.01(-0.66%) |
Aug 11, 2020 | 1.560 | 1.600 | 1.510 | 1.510 | 331,550 | -0.06(-3.82%) |
Aug 10, 2020 | 1.470 | 1.750 | 1.460 | 1.570 | 2,366,100 | +0.10(+6.80%) |
Aug 07, 2020 | 1.470 | 1.530 | 1.430 | 1.470 | 581,700 | -0.04(-2.65%) |
Aug 06, 2020 | 1.520 | 1.580 | 1.440 | 1.510 | 451,816 | -0.09(-5.63%) |
Aug 05, 2020 | 1.620 | 1.700 | 1.500 | 1.600 | 1,062,942 | -0.06(-3.61%) |
Aug 04, 2020 | 1.800 | 1.860 | 1.630 | 1.660 | 3,188,738 | +0.04(+2.47%) |
Aug 03, 2020 | 1.900 | 1.950 | 1.420 | 1.620 | 3,154,382 | +0.01(+0.54%) |
Jul 31, 2020 | 1.700 | 1.975 | 1.512 | 1.611 | 1,468,712 | +0.01(+0.78%) |
Jul 30, 2020 | 1.475 | 1.625 | 1.425 | 1.599 | 348,850 | +0.12(+8.39%) |
Jul 29, 2020 | 1.500 | 1.529 | 1.450 | 1.475 | 136,756 | -0.02(-1.67%) |
Jul 28, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 157,984 | +0.03(+2.21%) |
Jul 27, 2020 | 1.544 | 1.561 | 1.405 | 1.468 | 286,391 | -0.08(-4.94%) |
Jul 24, 2020 | 1.542 | 1.575 | 1.538 | 1.544 | 118,776 | -0.04(-2.45%) |
Jul 23, 2020 | 1.663 | 1.663 | 1.538 | 1.583 | 193,316 | -0.03(-1.86%) |
Jul 22, 2020 | 1.663 | 1.663 | 1.583 | 1.613 | 338,458 | -0.01(-0.69%) |
Jul 21, 2020 | 1.587 | 1.657 | 1.546 | 1.624 | 638,412 | +0.04(+2.85%) |
Jul 20, 2020 | 1.623 | 1.625 | 1.575 | 1.579 | 142,011 | -0.03(-1.64%) |
Jul 17, 2020 | 1.625 | 1.637 | 1.596 | 1.605 | 132,200 | +0.00(+0.08%) |
Jul 16, 2020 | 1.683 | 1.683 | 1.596 | 1.604 | 178,776 | -0.03(-1.84%) |
Jul 15, 2020 | 1.684 | 1.684 | 1.625 | 1.634 | 109,643 | -0.00(-0.08%) |
Jul 14, 2020 | 1.729 | 1.729 | 1.625 | 1.635 | 174,997 | -0.08(-4.66%) |
Jul 13, 2020 | 1.731 | 1.731 | 1.669 | 1.715 | 141,055 | +0.03(+1.48%) |
Jul 10, 2020 | 1.665 | 1.728 | 1.641 | 1.690 | 148,440 | +0.02(+1.35%) |
Jul 09, 2020 | 1.716 | 1.725 | 1.650 | 1.667 | 102,476 | -0.06(-3.26%) |
Jul 08, 2020 | 1.626 | 1.744 | 1.600 | 1.724 | 365,090 | +0.02(+1.10%) |
Jul 07, 2020 | 1.712 | 1.746 | 1.645 | 1.705 | 176,980 | -0.01(-0.80%) |
Jul 06, 2020 | 1.775 | 1.775 | 1.700 | 1.719 | 188,515 | +0.00(+0.07%) |
Jul 02, 2020 | 1.750 | 1.798 | 1.704 | 1.718 | 194,328 | -0.03(-1.58%) |
Jul 01, 2020 | 1.742 | 1.812 | 1.725 | 1.745 | 180,438 | -0.00(-0.29%) |
Jun 30, 2020 | 1.751 | 1.788 | 1.688 | 1.750 | 194,423 | -0.03(-1.62%) |
Jun 29, 2020 | 1.756 | 1.843 | 1.750 | 1.779 | 224,082 | -0.01(-0.84%) |
Jun 26, 2020 | 1.850 | 1.899 | 1.776 | 1.794 | 278,832 | -0.06(-3.11%) |
Jun 25, 2020 | 1.821 | 1.875 | 1.821 | 1.851 | 264,441 | -0.00(-0.13%) |
Jun 24, 2020 | 1.938 | 1.946 | 1.825 | 1.854 | 365,469 | -0.14(-6.79%) |
Jun 23, 2020 | 2.001 | 2.188 | 1.938 | 1.989 | 1,508,346 | +0.14(+7.43%) |
Jun 22, 2020 | 1.988 | 1.988 | 1.762 | 1.851 | 412,067 | +0.01(+0.41%) |
Jun 19, 2020 | 2.000 | 2.000 | 1.844 | 1.844 | 312,096 | -0.06(-3.09%) |
Jun 18, 2020 | 1.969 | 1.986 | 1.875 | 1.903 | 224,371 | +0.03(+1.47%) |
Jun 17, 2020 | 1.969 | 2.000 | 1.875 | 1.875 | 322,496 | -0.19(-9.37%) |
Jun 16, 2020 | 2.144 | 2.144 | 1.945 | 2.069 | 461,956 | +0.10(+5.35%) |
Jun 15, 2020 | 1.789 | 2.125 | 1.762 | 1.964 | 691,019 | +0.08(+4.18%) |
Jun 12, 2020 | 1.938 | 2.024 | 1.863 | 1.885 | 322,144 | +0.01(+0.53%) |
Jun 11, 2020 | 2.000 | 2.125 | 1.750 | 1.875 | 469,663 | -0.25(-11.76%) |
Jun 10, 2020 | 2.125 | 2.250 | 2.000 | 2.125 | 720,538 | -0.05(-2.30%) |
Jun 09, 2020 | 2.375 | 2.375 | 1.887 | 2.175 | 1,270,156 | -0.39(-15.16%) |
Jun 08, 2020 | 2.438 | 2.737 | 2.300 | 2.564 | 3,079,767 | +0.44(+20.79%) |
Jun 05, 2020 | 1.750 | 2.125 | 1.688 | 2.123 | 1,899,608 | +0.48(+29.13%) |
Jun 04, 2020 | 1.624 | 1.656 | 1.538 | 1.644 | 401,204 | +0.08(+5.37%) |
Jun 03, 2020 | 1.625 | 1.625 | 1.538 | 1.560 | 255,720 | -0.00(-0.16%) |
Jun 02, 2020 | 1.594 | 1.624 | 1.525 | 1.562 | 282,610 | +0.02(+1.21%) |