Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.260 | 3.280 | 3.170 | 3.230 | 165,024 | -0.01(-0.31%) |
May 27, 2021 | 3.200 | 3.250 | 3.140 | 3.240 | 117,448 | +0.07(+2.21%) |
May 26, 2021 | 3.170 | 3.200 | 3.020 | 3.170 | 89,857 | +0.07(+2.26%) |
May 25, 2021 | 3.100 | 3.170 | 3.050 | 3.100 | 49,656 | -0.02(-0.64%) |
May 24, 2021 | 3.200 | 3.280 | 3.060 | 3.120 | 122,704 | -0.08(-2.50%) |
May 21, 2021 | 3.050 | 3.260 | 3.050 | 3.200 | 155,931 | +0.15(+4.92%) |
May 20, 2021 | 3.080 | 3.100 | 2.960 | 3.050 | 132,176 | +0.05(+1.67%) |
May 19, 2021 | 3.120 | 3.159 | 2.970 | 3.000 | 135,350 | -0.18(-5.66%) |
May 18, 2021 | 3.000 | 3.280 | 3.000 | 3.180 | 218,327 | +0.15(+4.95%) |
May 17, 2021 | 2.900 | 3.097 | 2.900 | 3.030 | 72,861 | +0.10(+3.41%) |
May 14, 2021 | 2.920 | 3.000 | 2.820 | 2.930 | 284,384 | +0.01(+0.34%) |
May 13, 2021 | 3.050 | 3.150 | 2.880 | 2.920 | 411,386 | -0.12(-3.95%) |
May 12, 2021 | 3.100 | 3.150 | 2.960 | 3.040 | 140,349 | -0.08(-2.56%) |
May 11, 2021 | 2.900 | 3.180 | 2.900 | 3.120 | 186,574 | +0.07(+2.30%) |
May 10, 2021 | 3.130 | 3.155 | 2.900 | 3.050 | 239,453 | -0.13(-4.09%) |
May 07, 2021 | 3.130 | 3.250 | 3.110 | 3.180 | 178,122 | +0.01(+0.32%) |
May 06, 2021 | 3.280 | 3.280 | 3.120 | 3.170 | 161,702 | -0.17(-5.09%) |
May 05, 2021 | 3.100 | 3.400 | 3.100 | 3.340 | 268,371 | +0.25(+8.09%) |
May 04, 2021 | 3.280 | 3.300 | 2.980 | 3.090 | 340,655 | -0.29(-8.58%) |
May 03, 2021 | 3.370 | 3.460 | 3.150 | 3.380 | 373,264 | +0.03(+0.90%) |
Apr 30, 2021 | 3.280 | 3.480 | 3.260 | 3.350 | 182,500 | -0.05(-1.47%) |
Apr 29, 2021 | 3.680 | 3.700 | 3.350 | 3.400 | 298,772 | -0.28(-7.61%) |
Apr 28, 2021 | 3.880 | 4.070 | 3.550 | 3.680 | 886,456 | -0.12(-3.16%) |
Apr 27, 2021 | 3.460 | 3.830 | 3.310 | 3.800 | 735,987 | +0.36(+10.47%) |
Apr 26, 2021 | 3.480 | 3.500 | 3.210 | 3.440 | 346,547 | +0.09(+2.69%) |
Apr 23, 2021 | 3.070 | 3.360 | 2.980 | 3.350 | 542,300 | +0.36(+12.04%) |
Apr 22, 2021 | 3.220 | 3.300 | 2.950 | 2.990 | 165,527 | -0.16(-5.08%) |
Apr 21, 2021 | 2.910 | 3.190 | 2.860 | 3.150 | 189,021 | +0.22(+7.51%) |
Apr 20, 2021 | 2.900 | 2.990 | 2.820 | 2.930 | 222,528 | -0.01(-0.34%) |
Apr 19, 2021 | 3.020 | 3.090 | 2.900 | 2.940 | 176,534 | -0.06(-2.00%) |
Apr 16, 2021 | 3.250 | 3.280 | 2.980 | 3.000 | 482,900 | -0.30(-9.09%) |
Apr 15, 2021 | 3.290 | 3.420 | 3.160 | 3.300 | 275,432 | +0.01(+0.30%) |
Apr 14, 2021 | 3.170 | 3.430 | 3.160 | 3.290 | 226,036 | +0.07(+2.17%) |
Apr 13, 2021 | 3.310 | 3.310 | 3.150 | 3.220 | 258,673 | -0.10(-3.01%) |
Apr 12, 2021 | 3.500 | 3.530 | 3.300 | 3.320 | 242,737 | -0.18(-5.14%) |
Apr 09, 2021 | 3.630 | 3.740 | 3.500 | 3.500 | 244,600 | -0.21(-5.66%) |
Apr 08, 2021 | 3.740 | 3.860 | 3.560 | 3.710 | 559,761 | +0.10(+2.77%) |
Apr 07, 2021 | 3.570 | 3.840 | 3.500 | 3.610 | 406,192 | +0.15(+4.34%) |
Apr 06, 2021 | 3.730 | 3.760 | 3.460 | 3.460 | 449,277 | -0.26(-6.99%) |
Apr 05, 2021 | 4.000 | 4.000 | 3.660 | 3.720 | 407,098 | -0.18(-4.62%) |
Apr 01, 2021 | 3.810 | 4.090 | 3.745 | 3.900 | 466,400 | +0.09(+2.36%) |
Mar 31, 2021 | 3.300 | 3.850 | 3.300 | 3.810 | 644,054 | +0.51(+15.45%) |
Mar 30, 2021 | 3.460 | 3.530 | 3.220 | 3.300 | 526,672 | -0.23(-6.52%) |
Mar 29, 2021 | 3.610 | 3.750 | 3.490 | 3.530 | 339,588 | -0.05(-1.40%) |
Mar 26, 2021 | 3.960 | 4.024 | 3.552 | 3.580 | 562,800 | -0.42(-10.50%) |
Mar 25, 2021 | 3.450 | 4.040 | 3.420 | 4.000 | 898,476 | +0.32(+8.70%) |
Mar 24, 2021 | 4.150 | 4.250 | 3.620 | 3.680 | 916,450 | -0.48(-11.54%) |
Mar 23, 2021 | 4.500 | 4.540 | 4.100 | 4.160 | 1,136,218 | -0.56(-11.86%) |
Mar 22, 2021 | 4.440 | 5.330 | 4.090 | 4.720 | 4,650,315 | +0.15(+3.28%) |
Mar 19, 2021 | 4.770 | 4.880 | 4.500 | 4.570 | 1,081,000 | -0.28(-5.77%) |
Mar 18, 2021 | 5.410 | 5.550 | 4.700 | 4.850 | 1,996,153 | -1.01(-17.24%) |
Mar 17, 2021 | 5.300 | 6.000 | 5.060 | 5.860 | 2,072,213 | +0.52(+9.74%) |
Mar 16, 2021 | 5.930 | 6.060 | 5.110 | 5.340 | 3,195,315 | -0.47(-8.09%) |
Mar 15, 2021 | 6.060 | 6.470 | 5.410 | 5.810 | 9,836,365 | -1.09(-15.80%) |
Mar 12, 2021 | 6.230 | 10.16 | 5.590 | 6.900 | 125,744,496 | +2.86(+70.79%) |
Mar 11, 2021 | 4.650 | 7.870 | 3.970 | 4.040 | 355,300,128 | +2.44(+152.50%) |
Mar 10, 2021 | 1.590 | 1.610 | 1.540 | 1.600 | 170,670 | +0.03(+1.91%) |
Mar 09, 2021 | 1.460 | 1.570 | 1.440 | 1.570 | 132,073 | +0.11(+7.53%) |
Mar 08, 2021 | 1.400 | 1.540 | 1.375 | 1.460 | 195,779 | +0.05(+3.55%) |
Mar 05, 2021 | 1.480 | 1.480 | 1.220 | 1.410 | 233,400 | +0.05(+3.68%) |
Mar 04, 2021 | 1.520 | 1.600 | 1.330 | 1.360 | 223,985 | -0.18(-11.69%) |
Mar 03, 2021 | 1.670 | 1.690 | 1.530 | 1.540 | 114,462 | -0.10(-6.10%) |
Mar 02, 2021 | 1.600 | 1.680 | 1.600 | 1.640 | 169,787 | +0.05(+3.14%) |
Mar 01, 2021 | 1.700 | 1.704 | 1.561 | 1.590 | 233,267 | -0.07(-4.22%) |
Feb 26, 2021 | 1.800 | 1.805 | 1.660 | 1.660 | 221,500 | -0.11(-6.21%) |
Feb 25, 2021 | 1.710 | 1.770 | 1.600 | 1.770 | 344,285 | +0.03(+1.72%) |
Feb 24, 2021 | 1.650 | 1.780 | 1.640 | 1.740 | 186,173 | +0.11(+6.75%) |
Feb 23, 2021 | 1.680 | 1.770 | 1.560 | 1.630 | 323,595 | -0.25(-13.30%) |
Feb 22, 2021 | 1.870 | 1.950 | 1.820 | 1.880 | 263,836 | -0.01(-0.53%) |
Feb 19, 2021 | 1.920 | 1.920 | 1.850 | 1.890 | 178,600 | +0.04(+2.16%) |
Feb 18, 2021 | 1.950 | 2.000 | 1.830 | 1.850 | 269,574 | -0.18(-8.87%) |
Feb 17, 2021 | 2.090 | 2.090 | 1.900 | 2.030 | 550,571 | -0.04(-1.93%) |
Feb 16, 2021 | 1.930 | 2.080 | 1.870 | 2.070 | 1,527,102 | +0.24(+13.11%) |
Feb 12, 2021 | 1.860 | 1.860 | 1.790 | 1.830 | 527,500 | +0.01(+0.55%) |
Feb 11, 2021 | 1.940 | 2.000 | 1.760 | 1.820 | 1,027,353 | -0.07(-3.70%) |
Feb 10, 2021 | 2.030 | 2.090 | 1.820 | 1.890 | 636,862 | -0.04(-2.07%) |
Feb 09, 2021 | 2.100 | 2.250 | 1.820 | 1.930 | 1,417,690 | -0.09(-4.46%) |
Feb 08, 2021 | 1.700 | 2.230 | 1.660 | 2.020 | 2,341,873 | +0.38(+23.17%) |
Feb 05, 2021 | 1.670 | 1.680 | 1.610 | 1.640 | 148,000 | +0.02(+1.23%) |
Feb 04, 2021 | 1.590 | 1.740 | 1.590 | 1.620 | 381,833 | +0.00(+0.00%) |
Feb 03, 2021 | 1.560 | 1.620 | 1.550 | 1.620 | 335,348 | +0.07(+4.52%) |
Feb 02, 2021 | 1.450 | 1.600 | 1.400 | 1.550 | 623,060 | +0.15(+10.71%) |
Feb 01, 2021 | 1.460 | 1.460 | 1.360 | 1.400 | 485,426 | -0.06(-4.11%) |
Jan 29, 2021 | 1.390 | 1.470 | 1.390 | 1.460 | 232,800 | +0.07(+5.04%) |
Jan 28, 2021 | 1.420 | 1.510 | 1.380 | 1.390 | 278,784 | -0.05(-3.47%) |
Jan 27, 2021 | 1.540 | 1.550 | 1.330 | 1.440 | 647,087 | -0.13(-8.28%) |
Jan 26, 2021 | 1.670 | 1.670 | 1.570 | 1.570 | 281,553 | -0.06(-3.68%) |
Jan 25, 2021 | 1.740 | 1.750 | 1.550 | 1.630 | 510,768 | -0.06(-3.55%) |
Jan 22, 2021 | 1.760 | 1.760 | 1.660 | 1.690 | 302,500 | -0.07(-3.98%) |
Jan 21, 2021 | 1.750 | 1.820 | 1.610 | 1.760 | 1,187,065 | +0.07(+4.14%) |
Jan 20, 2021 | 1.470 | 1.770 | 1.430 | 1.690 | 1,957,442 | +0.27(+19.01%) |
Jan 19, 2021 | 1.410 | 1.430 | 1.320 | 1.420 | 617,149 | +0.13(+10.08%) |
Jan 15, 2021 | 1.240 | 1.320 | 1.220 | 1.290 | 638,300 | +0.05(+4.03%) |
Jan 14, 2021 | 1.190 | 1.250 | 1.190 | 1.240 | 249,438 | +0.03(+2.48%) |
Jan 13, 2021 | 1.260 | 1.270 | 1.180 | 1.210 | 225,552 | -0.02(-1.63%) |
Jan 12, 2021 | 1.260 | 1.270 | 1.190 | 1.230 | 419,074 | +0.01(+0.82%) |
Jan 11, 2021 | 1.250 | 1.300 | 1.190 | 1.220 | 627,181 | +0.02(+1.67%) |
Jan 08, 2021 | 1.220 | 1.270 | 1.180 | 1.200 | 376,600 | -0.03(-2.44%) |
Jan 07, 2021 | 1.170 | 1.250 | 1.160 | 1.230 | 368,524 | +0.07(+6.03%) |
Jan 06, 2021 | 1.190 | 1.200 | 1.130 | 1.160 | 276,872 | -0.03(-2.52%) |
Jan 05, 2021 | 1.180 | 1.220 | 1.130 | 1.190 | 445,437 | -0.05(-4.03%) |
Jan 04, 2021 | 1.110 | 1.250 | 1.070 | 1.240 | 1,008,286 | +0.16(+14.81%) |
Dec 31, 2020 | 1.080 | 1.080 | 1.080 | 634,261 | -0.02(-1.82%) | |
Dec 30, 2020 | 1.050 | 1.140 | 1.050 | 1.100 | 634,261 | +0.03(+2.80%) |
Dec 29, 2020 | 1.070 | 1.080 | 1.040 | 1.070 | 384,463 | +0.02(+1.90%) |
Dec 28, 2020 | 1.090 | 1.090 | 1.040 | 1.050 | 358,564 | -0.02(-1.87%) |
Dec 24, 2020 | 1.070 | 1.090 | 1.055 | 1.070 | 120,200 | -0.01(-0.93%) |
Dec 23, 2020 | 1.060 | 1.090 | 1.040 | 1.080 | 329,481 | +0.02(+1.89%) |
Dec 22, 2020 | 1.070 | 1.090 | 1.030 | 1.060 | 447,311 | +0.00(+0.00%) |
Dec 21, 2020 | 1.030 | 1.060 | 1.030 | 1.060 | 353,557 | +0.00(+0.00%) |
Dec 18, 2020 | 1.060 | 1.090 | 1.040 | 1.060 | 568,900 | +0.01(+0.95%) |
Dec 17, 2020 | 1.030 | 1.080 | 1.010 | 1.050 | 850,175 | +0.02(+1.94%) |
Dec 16, 2020 | 1.010 | 1.040 | 1.010 | 1.030 | 512,417 | -0.01(-0.96%) |
Dec 15, 2020 | 1.060 | 1.070 | 1.030 | 1.040 | 341,421 | -0.03(-2.80%) |
Dec 14, 2020 | 1.040 | 1.090 | 1.030 | 1.070 | 814,122 | -0.03(-2.73%) |
Dec 11, 2020 | 1.160 | 1.160 | 1.040 | 1.100 | 1,489,900 | -0.09(-7.56%) |
Dec 10, 2020 | 1.390 | 1.510 | 1.090 | 1.190 | 12,660,024 | +0.09(+8.18%) |
Dec 09, 2020 | 1.120 | 1.120 | 1.050 | 1.100 | 199,586 | -0.03(-2.65%) |
Dec 08, 2020 | 1.140 | 1.140 | 1.060 | 1.130 | 250,989 | +0.02(+1.80%) |
Dec 07, 2020 | 1.140 | 1.160 | 1.070 | 1.110 | 214,583 | -0.01(-0.89%) |
Dec 04, 2020 | 1.120 | 1.160 | 1.110 | 1.120 | 203,700 | -0.02(-1.75%) |
Dec 03, 2020 | 1.150 | 1.180 | 1.100 | 1.140 | 269,684 | -0.01(-0.87%) |
Dec 02, 2020 | 1.190 | 1.230 | 1.120 | 1.150 | 211,066 | -0.03(-2.54%) |
Dec 01, 2020 | 1.220 | 1.330 | 1.080 | 1.180 | 957,549 | -0.05(-4.07%) |
Nov 30, 2020 | 1.100 | 1.270 | 1.060 | 1.230 | 474,580 | +0.17(+16.04%) |
Nov 27, 2020 | 1.040 | 1.092 | 1.040 | 1.060 | 77,500 | +0.01(+1.01%) |
Nov 25, 2020 | 1.020 | 1.060 | 1.020 | 1.049 | 65,800 | -0.00(-0.06%) |
Nov 24, 2020 | 1.050 | 1.072 | 1.010 | 1.050 | 84,646 | +0.00(+0.00%) |
Nov 23, 2020 | 1.100 | 1.100 | 1.040 | 1.050 | 49,323 | -0.02(-1.87%) |
Nov 20, 2020 | 1.080 | 1.080 | 1.030 | 1.070 | 58,000 | +0.00(+0.00%) |
Nov 19, 2020 | 1.090 | 1.140 | 1.010 | 1.070 | 129,442 | -0.05(-4.46%) |
Nov 18, 2020 | 1.130 | 1.140 | 1.110 | 1.120 | 74,870 | +0.00(+0.00%) |
Nov 17, 2020 | 1.080 | 1.130 | 1.080 | 1.120 | 39,530 | +0.01(+0.90%) |
Nov 16, 2020 | 1.090 | 1.120 | 1.050 | 1.110 | 60,128 | +0.07(+6.22%) |
Nov 13, 2020 | 1.120 | 1.120 | 1.030 | 1.045 | 159,000 | -0.05(-4.57%) |
Nov 12, 2020 | 1.100 | 1.115 | 1.070 | 1.095 | 20,038 | +0.00(+0.46%) |
Nov 11, 2020 | 1.130 | 1.130 | 1.080 | 1.090 | 29,214 | -0.02(-1.80%) |
Nov 10, 2020 | 1.120 | 1.135 | 1.080 | 1.110 | 31,745 | -0.01(-0.89%) |
Nov 09, 2020 | 1.130 | 1.170 | 1.080 | 1.120 | 230,613 | -0.00(-0.44%) |
Nov 06, 2020 | 1.110 | 1.150 | 1.110 | 1.125 | 66,000 | +0.06(+6.13%) |
Nov 05, 2020 | 1.080 | 1.130 | 1.050 | 1.060 | 37,601 | -0.02(-1.85%) |
Nov 04, 2020 | 1.090 | 1.110 | 1.080 | 1.080 | 9,418 | -0.00(-0.46%) |
Nov 03, 2020 | 1.120 | 1.120 | 1.070 | 1.085 | 12,472 | +0.02(+1.85%) |
Nov 02, 2020 | 1.130 | 1.130 | 1.041 | 1.065 | 15,400 | +0.03(+2.43%) |
Oct 30, 2020 | 1.110 | 1.110 | 1.030 | 1.040 | 28,000 | -0.06(-5.45%) |
Oct 29, 2020 | 1.030 | 1.120 | 1.030 | 1.100 | 27,100 | +0.06(+5.77%) |
Oct 28, 2020 | 1.060 | 1.081 | 1.040 | 1.040 | 28,511 | -0.04(-3.70%) |
Oct 27, 2020 | 1.140 | 1.140 | 1.070 | 1.080 | 23,199 | -0.04(-4.00%) |
Oct 26, 2020 | 1.070 | 1.180 | 1.070 | 1.125 | 40,318 | +0.02(+2.27%) |
Oct 23, 2020 | 1.110 | 1.110 | 1.080 | 1.100 | 15,200 | +0.02(+1.84%) |
Oct 22, 2020 | 1.090 | 1.110 | 1.080 | 1.080 | 26,369 | -0.03(-2.69%) |
Oct 21, 2020 | 1.100 | 1.140 | 1.080 | 1.110 | 44,744 | +0.03(+2.78%) |
Oct 20, 2020 | 1.100 | 1.110 | 1.050 | 1.080 | 46,178 | -0.03(-2.70%) |
Oct 19, 2020 | 1.110 | 1.130 | 1.100 | 1.110 | 19,396 | -0.00(-0.02%) |
Oct 16, 2020 | 1.120 | 1.132 | 1.110 | 1.110 | 17,600 | -0.03(-2.61%) |
Oct 15, 2020 | 1.120 | 1.150 | 1.120 | 1.140 | 22,358 | +0.00(+0.00%) |
Oct 14, 2020 | 1.240 | 1.240 | 1.130 | 1.140 | 39,487 | +0.00(+0.00%) |
Oct 13, 2020 | 1.200 | 1.200 | 1.140 | 1.140 | 39,745 | -0.02(-1.72%) |
Oct 12, 2020 | 1.130 | 1.180 | 1.130 | 1.160 | 47,177 | -0.01(-0.85%) |
Oct 09, 2020 | 1.190 | 1.190 | 1.140 | 1.170 | 31,700 | +0.00(+0.00%) |
Oct 08, 2020 | 1.150 | 1.180 | 1.150 | 1.170 | 37,211 | +0.02(+1.74%) |
Oct 07, 2020 | 1.170 | 1.170 | 1.120 | 1.150 | 44,138 | +0.00(+0.00%) |
Oct 06, 2020 | 1.190 | 1.200 | 1.130 | 1.150 | 33,271 | -0.05(-4.17%) |
Oct 05, 2020 | 1.250 | 1.260 | 1.180 | 1.200 | 31,298 | -0.04(-3.23%) |
Oct 02, 2020 | 1.210 | 1.240 | 1.210 | 1.240 | 16,900 | +0.02(+1.64%) |
Oct 01, 2020 | 1.260 | 1.260 | 1.220 | 1.220 | 15,673 | -0.02(-1.61%) |
Sep 30, 2020 | 1.250 | 1.250 | 1.240 | 1.240 | 62,200 | -0.01(-0.80%) |
Sep 29, 2020 | 1.320 | 1.320 | 1.250 | 1.250 | 16,448 | -0.02(-1.57%) |
Sep 28, 2020 | 1.300 | 1.315 | 1.250 | 1.270 | 43,366 | -0.01(-0.78%) |
Sep 25, 2020 | 1.190 | 1.280 | 1.190 | 1.280 | 16,200 | +0.05(+4.07%) |
Sep 24, 2020 | 1.300 | 1.300 | 1.180 | 1.230 | 25,299 | -0.07(-5.38%) |
Sep 23, 2020 | 1.340 | 1.340 | 1.220 | 1.300 | 74,179 | -0.02(-1.52%) |
Sep 22, 2020 | 1.360 | 1.370 | 1.310 | 1.320 | 46,383 | -0.01(-0.75%) |
Sep 21, 2020 | 1.280 | 1.500 | 1.280 | 1.330 | 222,264 | +0.08(+6.40%) |
Sep 18, 2020 | 1.330 | 1.460 | 1.214 | 1.250 | 361,000 | -0.08(-6.02%) |
Sep 17, 2020 | 1.070 | 1.350 | 1.070 | 1.330 | 557,195 | +0.27(+25.47%) |
Sep 16, 2020 | 1.060 | 1.130 | 1.050 | 1.060 | 84,640 | -0.05(-4.50%) |
Sep 15, 2020 | 1.070 | 1.180 | 1.070 | 1.110 | 111,320 | +0.04(+3.74%) |
Sep 14, 2020 | 1.100 | 1.120 | 1.050 | 1.070 | 60,309 | +0.00(+0.00%) |
Sep 11, 2020 | 1.140 | 1.140 | 1.070 | 1.070 | 39,900 | -0.06(-5.31%) |
Sep 10, 2020 | 1.100 | 1.150 | 1.100 | 1.130 | 81,034 | +0.07(+6.60%) |
Sep 09, 2020 | 1.050 | 1.130 | 1.050 | 1.060 | 230,284 | +0.01(+0.95%) |
Sep 08, 2020 | 1.020 | 1.080 | 1.000 | 1.050 | 31,594 | -0.02(-1.87%) |
Sep 04, 2020 | 1.140 | 1.140 | 1.000 | 1.070 | 238,300 | -0.06(-5.31%) |
Sep 03, 2020 | 1.090 | 1.180 | 1.090 | 1.130 | 193,095 | +0.02(+1.80%) |
Sep 02, 2020 | 1.160 | 1.170 | 1.010 | 1.110 | 469,603 | -0.01(-0.89%) |
Sep 01, 2020 | 1.280 | 1.300 | 1.120 | 1.120 | 254,869 | -0.16(-12.50%) |
Aug 31, 2020 | 1.330 | 1.350 | 1.270 | 1.280 | 179,809 | -0.05(-3.76%) |
Aug 28, 2020 | 1.320 | 1.420 | 1.310 | 1.330 | 311,600 | +0.00(+0.00%) |
Aug 27, 2020 | 1.350 | 1.370 | 1.306 | 1.330 | 47,754 | +0.02(+1.53%) |
Aug 26, 2020 | 1.320 | 1.450 | 1.270 | 1.310 | 469,212 | +0.00(+0.00%) |
Aug 25, 2020 | 1.300 | 1.357 | 1.290 | 1.310 | 168,523 | -0.03(-2.24%) |
Aug 24, 2020 | 1.340 | 1.480 | 1.270 | 1.340 | 754,620 | -0.03(-2.19%) |
Aug 21, 2020 | 1.430 | 1.440 | 1.353 | 1.370 | 139,500 | -0.11(-7.43%) |
Aug 20, 2020 | 1.330 | 1.490 | 1.260 | 1.480 | 777,537 | +0.08(+5.71%) |
Aug 19, 2020 | 1.480 | 1.520 | 1.390 | 1.400 | 143,588 | -0.06(-4.11%) |
Aug 18, 2020 | 1.510 | 1.540 | 1.460 | 1.460 | 54,752 | -0.07(-4.58%) |
Aug 17, 2020 | 1.480 | 1.560 | 1.480 | 1.530 | 92,863 | +0.09(+6.25%) |
Aug 14, 2020 | 1.560 | 1.620 | 1.400 | 1.440 | 325,600 | -0.11(-7.10%) |
Aug 13, 2020 | 1.570 | 1.620 | 1.520 | 1.550 | 206,489 | -0.04(-2.52%) |
Aug 12, 2020 | 1.670 | 1.670 | 1.550 | 1.590 | 341,843 | -0.09(-5.36%) |
Aug 11, 2020 | 1.640 | 1.690 | 1.620 | 1.680 | 110,878 | +0.01(+0.60%) |
Aug 10, 2020 | 1.650 | 1.700 | 1.630 | 1.670 | 146,634 | -0.02(-1.18%) |
Aug 07, 2020 | 1.730 | 1.730 | 1.640 | 1.690 | 130,100 | -0.01(-0.59%) |
Aug 06, 2020 | 1.700 | 1.720 | 1.670 | 1.700 | 130,411 | -0.01(-0.58%) |
Aug 05, 2020 | 1.750 | 1.770 | 1.640 | 1.710 | 109,958 | -0.04(-2.29%) |
Aug 04, 2020 | 1.650 | 1.820 | 1.610 | 1.750 | 488,693 | +0.10(+6.06%) |
Aug 03, 2020 | 1.670 | 1.740 | 1.610 | 1.650 | 161,746 | -0.04(-2.37%) |
Jul 31, 2020 | 1.800 | 1.800 | 1.675 | 1.690 | 110,700 | -0.05(-2.87%) |
Jul 30, 2020 | 1.740 | 1.810 | 1.710 | 1.740 | 176,793 | -0.06(-3.33%) |
Jul 29, 2020 | 1.750 | 1.840 | 1.620 | 1.800 | 486,936 | +0.03(+1.69%) |
Jul 28, 2020 | 1.800 | 1.810 | 1.730 | 1.770 | 314,593 | -0.03(-1.67%) |
Jul 27, 2020 | 1.940 | 1.940 | 1.760 | 1.800 | 635,562 | -0.22(-10.89%) |
Jul 24, 2020 | 2.010 | 2.070 | 1.940 | 2.020 | 1,388,400 | -0.18(-8.18%) |
Jul 23, 2020 | 2.730 | 3.210 | 2.060 | 2.200 | 28,990,056 | +0.29(+15.18%) |
Jul 22, 2020 | 1.900 | 2.100 | 1.890 | 1.910 | 3,135,878 | -0.01(-0.52%) |
Jul 21, 2020 | 1.980 | 1.980 | 1.890 | 1.920 | 21,657 | -0.06(-3.03%) |
Jul 20, 2020 | 1.880 | 2.000 | 1.880 | 1.980 | 49,869 | +0.10(+5.32%) |
Jul 17, 2020 | 1.840 | 1.930 | 1.840 | 1.880 | 23,200 | +0.04(+2.17%) |
Jul 16, 2020 | 1.890 | 1.935 | 1.840 | 1.840 | 50,095 | -0.07(-3.66%) |
Jul 15, 2020 | 1.790 | 2.020 | 1.770 | 1.910 | 518,841 | +0.12(+6.70%) |
Jul 14, 2020 | 1.810 | 1.830 | 1.770 | 1.790 | 33,213 | -0.06(-3.24%) |
Jul 13, 2020 | 1.790 | 1.880 | 1.720 | 1.850 | 167,389 | +0.09(+5.11%) |
Jul 10, 2020 | 1.770 | 1.813 | 1.760 | 1.760 | 11,600 | -0.04(-2.22%) |
Jul 09, 2020 | 1.790 | 1.880 | 1.740 | 1.800 | 130,801 | +0.00(+0.00%) |
Jul 08, 2020 | 1.850 | 1.930 | 1.770 | 1.800 | 169,101 | -0.10(-5.26%) |
Jul 07, 2020 | 1.890 | 2.080 | 1.720 | 1.900 | 420,283 | +0.06(+3.26%) |
Jul 06, 2020 | 1.790 | 1.850 | 1.720 | 1.840 | 31,191 | +0.08(+4.55%) |
Jul 02, 2020 | 1.710 | 1.790 | 1.710 | 1.760 | 29,000 | +0.05(+2.92%) |
Jul 01, 2020 | 1.800 | 1.830 | 1.670 | 1.710 | 57,030 | -0.13(-7.07%) |
Jun 30, 2020 | 1.840 | 1.870 | 1.810 | 1.840 | 34,596 | -0.03(-1.60%) |
Jun 29, 2020 | 1.880 | 1.880 | 1.822 | 1.870 | 24,547 | -0.03(-1.58%) |
Jun 26, 2020 | 1.940 | 1.940 | 1.830 | 1.900 | 41,700 | -0.01(-0.52%) |
Jun 25, 2020 | 1.930 | 1.940 | 1.840 | 1.910 | 55,292 | -0.04(-2.05%) |
Jun 24, 2020 | 1.870 | 1.980 | 1.820 | 1.950 | 158,394 | +0.08(+4.28%) |
Jun 23, 2020 | 1.900 | 1.970 | 1.870 | 1.870 | 44,533 | -0.05(-2.60%) |
Jun 22, 2020 | 1.840 | 2.010 | 1.840 | 1.920 | 279,826 | +0.06(+3.23%) |
Jun 19, 2020 | 1.890 | 1.910 | 1.830 | 1.860 | 27,200 | -0.02(-1.06%) |
Jun 18, 2020 | 1.920 | 1.920 | 1.850 | 1.880 | 35,073 | -0.02(-1.05%) |
Jun 17, 2020 | 1.900 | 1.970 | 1.900 | 1.900 | 40,100 | -0.02(-1.04%) |
Jun 16, 2020 | 1.890 | 2.090 | 1.860 | 1.920 | 187,062 | +0.06(+3.23%) |
Jun 15, 2020 | 1.800 | 2.090 | 1.800 | 1.860 | 198,751 | -0.01(-0.53%) |
Jun 12, 2020 | 1.930 | 2.080 | 1.840 | 1.870 | 220,200 | -0.07(-3.49%) |
Jun 11, 2020 | 1.910 | 2.200 | 1.850 | 1.938 | 386,179 | -0.02(-1.14%) |
Jun 10, 2020 | 2.010 | 2.010 | 1.899 | 1.960 | 50,741 | -0.06(-2.97%) |
Jun 09, 2020 | 2.010 | 2.100 | 1.970 | 2.020 | 60,405 | +0.00(+0.00%) |
Jun 08, 2020 | 1.980 | 2.200 | 1.980 | 2.020 | 239,438 | +0.04(+2.02%) |
Jun 05, 2020 | 1.920 | 2.050 | 1.830 | 1.980 | 221,100 | +0.04(+2.06%) |
Jun 04, 2020 | 1.890 | 2.050 | 1.880 | 1.940 | 242,683 | +0.04(+2.09%) |
Jun 03, 2020 | 1.940 | 2.010 | 1.850 | 1.900 | 146,188 | -0.03(-1.54%) |
Jun 02, 2020 | 1.920 | 2.000 | 1.910 | 1.930 | 43,867 | -0.02(-1.03%) |