Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.380 | 2.430 | 2.320 | 2.410 | 348,935 | +0.05(+2.12%) |
Sep 29, 2021 | 2.440 | 2.440 | 2.310 | 2.360 | 667,056 | -0.03(-1.26%) |
Sep 28, 2021 | 2.520 | 2.570 | 2.380 | 2.390 | 758,249 | -0.16(-6.27%) |
Sep 27, 2021 | 2.490 | 2.610 | 2.440 | 2.550 | 932,414 | +0.03(+1.19%) |
Sep 24, 2021 | 2.490 | 2.612 | 2.460 | 2.520 | 1,505,668 | -0.04(-1.56%) |
Sep 23, 2021 | 2.480 | 2.580 | 2.401 | 2.560 | 1,075,973 | +0.06(+2.40%) |
Sep 22, 2021 | 2.630 | 2.770 | 2.410 | 2.500 | 4,097,717 | +0.10(+4.17%) |
Sep 21, 2021 | 2.250 | 2.430 | 2.250 | 2.400 | 1,584,584 | +0.14(+6.19%) |
Sep 20, 2021 | 2.390 | 2.420 | 2.240 | 2.260 | 999,427 | -0.21(-8.50%) |
Sep 17, 2021 | 2.500 | 2.520 | 2.430 | 2.470 | 444,066 | +0.02(+0.82%) |
Sep 16, 2021 | 2.490 | 2.540 | 2.429 | 2.450 | 596,559 | -0.03(-1.21%) |
Sep 15, 2021 | 2.430 | 2.560 | 2.380 | 2.480 | 658,070 | +0.02(+0.81%) |
Sep 14, 2021 | 2.550 | 2.580 | 2.430 | 2.460 | 632,486 | -0.11(-4.28%) |
Sep 13, 2021 | 2.610 | 2.670 | 2.510 | 2.570 | 704,007 | -0.05(-1.91%) |
Sep 10, 2021 | 2.890 | 2.940 | 2.570 | 2.620 | 2,073,106 | -0.20(-7.09%) |
Sep 09, 2021 | 2.490 | 2.965 | 2.460 | 2.820 | 4,128,755 | +0.35(+14.17%) |
Sep 08, 2021 | 2.530 | 2.540 | 2.388 | 2.470 | 640,692 | -0.06(-2.37%) |
Sep 07, 2021 | 2.560 | 2.680 | 2.510 | 2.530 | 486,428 | -0.03(-1.17%) |
Sep 03, 2021 | 2.600 | 2.650 | 2.520 | 2.560 | 422,919 | -0.06(-2.29%) |
Sep 02, 2021 | 2.610 | 2.690 | 2.570 | 2.620 | 636,726 | +0.02(+0.77%) |
Sep 01, 2021 | 2.720 | 2.720 | 2.590 | 2.600 | 688,976 | -0.07(-2.62%) |
Aug 31, 2021 | 2.750 | 2.750 | 2.580 | 2.670 | 905,715 | -0.10(-3.61%) |
Aug 30, 2021 | 2.850 | 2.886 | 2.660 | 2.770 | 1,635,322 | +0.01(+0.36%) |
Aug 27, 2021 | 2.560 | 2.830 | 2.550 | 2.760 | 1,445,825 | +0.16(+6.15%) |
Aug 26, 2021 | 2.610 | 2.719 | 2.550 | 2.600 | 538,125 | +0.05(+1.96%) |
Aug 25, 2021 | 2.680 | 2.680 | 2.530 | 2.550 | 687,466 | -0.12(-4.49%) |
Aug 24, 2021 | 2.490 | 2.740 | 2.493 | 2.670 | 900,579 | +0.15(+5.95%) |
Aug 23, 2021 | 2.430 | 2.530 | 2.390 | 2.520 | 933,132 | +0.06(+2.44%) |
Aug 20, 2021 | 2.450 | 2.530 | 2.410 | 2.460 | 577,885 | +0.06(+2.50%) |
Aug 19, 2021 | 2.480 | 2.545 | 2.370 | 2.400 | 536,042 | -0.12(-4.76%) |
Aug 18, 2021 | 2.450 | 2.610 | 2.350 | 2.520 | 929,777 | +0.11(+4.56%) |
Aug 17, 2021 | 2.410 | 2.516 | 2.355 | 2.410 | 1,130,269 | -0.12(-4.74%) |
Aug 16, 2021 | 2.570 | 2.610 | 2.390 | 2.530 | 949,783 | -0.09(-3.44%) |
Aug 13, 2021 | 2.970 | 3.050 | 2.602 | 2.620 | 2,099,396 | -0.53(-16.83%) |
Aug 12, 2021 | 2.970 | 3.150 | 2.940 | 3.150 | 1,026,856 | +0.16(+5.35%) |
Aug 11, 2021 | 3.160 | 3.170 | 2.910 | 2.990 | 727,865 | -0.10(-3.24%) |
Aug 10, 2021 | 2.970 | 3.140 | 2.860 | 3.090 | 895,170 | +0.11(+3.69%) |
Aug 09, 2021 | 2.870 | 3.070 | 2.830 | 2.980 | 964,685 | +0.12(+4.20%) |
Aug 06, 2021 | 2.880 | 2.960 | 2.850 | 2.860 | 624,266 | -0.06(-2.05%) |
Aug 05, 2021 | 2.900 | 2.980 | 2.880 | 2.920 | 635,539 | -0.02(-0.68%) |
Aug 04, 2021 | 2.880 | 3.000 | 2.820 | 2.940 | 903,841 | +0.05(+1.73%) |
Aug 03, 2021 | 3.040 | 3.080 | 2.870 | 2.890 | 1,452,089 | -0.19(-6.17%) |
Aug 02, 2021 | 3.470 | 3.540 | 3.050 | 3.080 | 5,757,962 | -0.07(-2.22%) |
Jul 30, 2021 | 3.050 | 3.397 | 3.050 | 3.150 | 3,912,140 | +0.01(+0.32%) |
Jul 29, 2021 | 2.870 | 3.210 | 2.860 | 3.140 | 1,873,097 | +0.25(+8.65%) |
Jul 28, 2021 | 2.840 | 3.070 | 2.820 | 2.890 | 1,397,337 | +0.01(+0.35%) |
Jul 27, 2021 | 2.850 | 2.970 | 2.712 | 2.880 | 864,568 | -0.06(-2.04%) |
Jul 26, 2021 | 2.800 | 2.970 | 2.761 | 2.940 | 1,020,526 | +0.12(+4.26%) |
Jul 23, 2021 | 2.950 | 2.962 | 2.760 | 2.820 | 1,514,039 | -0.19(-6.31%) |
Jul 22, 2021 | 3.260 | 3.281 | 2.934 | 3.010 | 1,869,188 | -0.14(-4.44%) |
Jul 21, 2021 | 3.090 | 3.360 | 2.950 | 3.150 | 4,420,325 | +0.04(+1.29%) |
Jul 20, 2021 | 2.930 | 3.190 | 2.740 | 3.110 | 2,683,892 | +0.09(+2.98%) |
Jul 19, 2021 | 2.950 | 3.320 | 2.860 | 3.020 | 2,311,369 | -0.05(-1.63%) |
Jul 16, 2021 | 3.280 | 3.350 | 3.010 | 3.070 | 2,367,347 | -0.15(-4.66%) |
Jul 15, 2021 | 3.620 | 3.620 | 3.140 | 3.220 | 2,975,571 | -0.41(-11.29%) |
Jul 14, 2021 | 3.960 | 3.980 | 3.560 | 3.630 | 4,189,786 | -0.36(-9.02%) |
Jul 13, 2021 | 4.480 | 4.540 | 3.860 | 3.990 | 7,783,774 | -0.37(-8.49%) |
Jul 12, 2021 | 4.680 | 4.710 | 4.230 | 4.360 | 3,701,294 | -0.36(-7.63%) |
Jul 09, 2021 | 4.800 | 5.100 | 4.500 | 4.720 | 5,406,033 | -0.09(-1.87%) |
Jul 08, 2021 | 4.250 | 5.120 | 4.220 | 4.810 | 10,413,440 | -0.24(-4.75%) |
Jul 07, 2021 | 5.370 | 5.990 | 4.830 | 5.050 | 30,820,502 | -2.00(-28.37%) |
Jul 06, 2021 | 5.160 | 7.650 | 4.790 | 7.050 | 202,639,872 | +3.07(+77.14%) |
Jul 02, 2021 | 4.890 | 5.100 | 3.940 | 3.980 | 20,204,168 | -0.42(-9.55%) |
Jul 01, 2021 | 4.950 | 5.500 | 4.080 | 4.400 | 27,793,202 | -0.37(-7.76%) |
Jun 30, 2021 | 6.220 | 6.223 | 4.645 | 4.770 | 22,139,292 | -3.27(-40.67%) |
Jun 29, 2021 | 4.160 | 8.200 | 3.880 | 8.040 | 240,486,496 | +5.42(+206.87%) |
Jun 28, 2021 | 2.410 | 2.630 | 2.410 | 2.620 | 581,784 | +0.20(+8.26%) |
Jun 25, 2021 | 2.360 | 2.450 | 2.350 | 2.420 | 166,783 | +0.03(+1.26%) |
Jun 24, 2021 | 2.400 | 2.400 | 2.280 | 2.390 | 266,730 | +0.03(+1.27%) |
Jun 23, 2021 | 2.300 | 2.400 | 2.270 | 2.360 | 248,365 | +0.12(+5.36%) |
Jun 22, 2021 | 2.280 | 2.280 | 2.160 | 2.240 | 88,373 | -0.02(-0.88%) |
Jun 21, 2021 | 2.280 | 2.400 | 2.140 | 2.260 | 260,186 | -0.01(-0.44%) |
Jun 18, 2021 | 2.260 | 2.310 | 2.200 | 2.270 | 130,961 | -0.01(-0.44%) |
Jun 17, 2021 | 2.320 | 2.440 | 2.260 | 2.280 | 161,431 | -0.05(-2.15%) |
Jun 16, 2021 | 2.310 | 2.370 | 2.230 | 2.330 | 145,424 | -0.02(-0.85%) |
Jun 15, 2021 | 2.400 | 2.436 | 2.320 | 2.350 | 174,426 | -0.06(-2.49%) |
Jun 14, 2021 | 2.590 | 2.660 | 2.400 | 2.410 | 347,617 | -0.19(-7.31%) |
Jun 11, 2021 | 2.700 | 2.730 | 2.563 | 2.600 | 322,761 | -0.12(-4.41%) |
Jun 10, 2021 | 2.730 | 2.770 | 2.580 | 2.720 | 771,305 | +0.00(+0.00%) |
Jun 09, 2021 | 2.630 | 2.750 | 2.620 | 2.720 | 289,330 | +0.09(+3.42%) |
Jun 08, 2021 | 2.730 | 2.780 | 2.530 | 2.630 | 346,653 | -0.06(-2.23%) |
Jun 07, 2021 | 2.580 | 2.760 | 2.560 | 2.690 | 792,827 | +0.16(+6.32%) |
Jun 04, 2021 | 2.350 | 3.070 | 2.310 | 2.530 | 3,158,623 | +0.20(+8.58%) |
Jun 03, 2021 | 2.390 | 2.410 | 2.260 | 2.330 | 179,622 | -0.04(-1.69%) |
Jun 02, 2021 | 2.300 | 2.400 | 2.250 | 2.370 | 311,655 | +0.09(+3.95%) |
Jun 01, 2021 | 2.220 | 2.310 | 2.186 | 2.280 | 211,310 | +0.06(+2.70%) |
May 28, 2021 | 2.250 | 2.270 | 2.190 | 2.220 | 195,819 | -0.06(-2.63%) |
May 27, 2021 | 2.260 | 2.320 | 2.200 | 2.280 | 104,394 | +0.03(+1.33%) |
May 26, 2021 | 2.130 | 2.290 | 2.110 | 2.250 | 218,205 | +0.14(+6.64%) |
May 25, 2021 | 2.160 | 2.230 | 2.100 | 2.110 | 149,079 | -0.07(-3.21%) |
May 24, 2021 | 2.220 | 2.240 | 2.120 | 2.180 | 108,789 | -0.03(-1.36%) |
May 21, 2021 | 2.180 | 2.250 | 2.169 | 2.210 | 102,022 | +0.04(+1.84%) |
May 20, 2021 | 2.160 | 2.260 | 2.110 | 2.170 | 125,051 | -0.02(-0.91%) |
May 19, 2021 | 2.110 | 2.250 | 2.105 | 2.190 | 156,965 | -0.02(-0.90%) |
May 18, 2021 | 2.240 | 2.330 | 2.160 | 2.210 | 283,400 | -0.01(-0.45%) |
May 17, 2021 | 2.070 | 2.260 | 2.050 | 2.220 | 190,132 | +0.12(+5.71%) |
May 14, 2021 | 2.000 | 2.144 | 1.910 | 2.100 | 689,475 | -0.12(-5.41%) |
May 13, 2021 | 2.300 | 2.380 | 2.070 | 2.220 | 485,719 | -0.09(-3.90%) |
May 12, 2021 | 2.580 | 2.580 | 2.290 | 2.310 | 418,031 | -0.08(-3.35%) |
May 11, 2021 | 2.200 | 2.430 | 2.140 | 2.390 | 655,772 | +0.01(+0.42%) |
May 10, 2021 | 2.520 | 2.600 | 2.340 | 2.380 | 729,197 | -0.12(-4.80%) |
May 07, 2021 | 2.530 | 2.755 | 2.369 | 2.500 | 1,664,315 | +0.00(+0.00%) |
May 06, 2021 | 2.350 | 2.930 | 2.180 | 2.500 | 4,881,252 | +0.16(+6.84%) |
May 05, 2021 | 2.380 | 2.490 | 2.300 | 2.340 | 355,333 | -0.04(-1.68%) |
May 04, 2021 | 2.420 | 2.440 | 2.230 | 2.380 | 493,510 | -0.09(-3.64%) |
May 03, 2021 | 2.410 | 2.510 | 2.410 | 2.470 | 167,969 | +0.05(+2.07%) |
Apr 30, 2021 | 2.550 | 2.618 | 2.410 | 2.420 | 202,000 | -0.15(-5.84%) |
Apr 29, 2021 | 2.730 | 2.730 | 2.540 | 2.570 | 101,659 | -0.09(-3.38%) |
Apr 28, 2021 | 2.630 | 2.720 | 2.570 | 2.660 | 143,607 | -0.01(-0.37%) |
Apr 27, 2021 | 2.830 | 2.860 | 2.630 | 2.670 | 279,764 | -0.11(-3.96%) |
Apr 26, 2021 | 2.600 | 2.860 | 2.580 | 2.780 | 490,632 | +0.18(+6.92%) |
Apr 23, 2021 | 2.580 | 2.689 | 2.480 | 2.600 | 354,500 | +0.16(+6.56%) |
Apr 22, 2021 | 2.610 | 2.690 | 2.420 | 2.440 | 177,735 | -0.12(-4.69%) |
Apr 21, 2021 | 2.340 | 2.640 | 2.280 | 2.560 | 208,725 | +0.19(+8.02%) |
Apr 20, 2021 | 2.420 | 2.450 | 2.300 | 2.370 | 157,764 | -0.10(-4.05%) |
Apr 19, 2021 | 2.650 | 2.690 | 2.390 | 2.470 | 274,576 | -0.15(-5.73%) |
Apr 16, 2021 | 2.570 | 2.696 | 2.510 | 2.620 | 174,500 | -0.03(-1.13%) |
Apr 15, 2021 | 2.970 | 3.040 | 2.580 | 2.650 | 403,871 | -0.33(-11.07%) |
Apr 14, 2021 | 3.000 | 3.160 | 2.930 | 2.980 | 215,245 | -0.06(-1.97%) |
Apr 13, 2021 | 3.010 | 3.100 | 2.910 | 3.040 | 148,861 | +0.03(+1.00%) |
Apr 12, 2021 | 3.200 | 3.270 | 3.010 | 3.010 | 165,134 | -0.18(-5.64%) |
Apr 09, 2021 | 3.220 | 3.310 | 3.160 | 3.190 | 435,800 | -0.06(-1.85%) |
Apr 08, 2021 | 3.070 | 3.290 | 3.050 | 3.250 | 280,282 | +0.10(+3.17%) |
Apr 07, 2021 | 3.380 | 3.440 | 3.100 | 3.150 | 527,809 | -0.13(-3.96%) |
Apr 06, 2021 | 3.350 | 3.410 | 3.230 | 3.280 | 272,010 | -0.11(-3.24%) |
Apr 05, 2021 | 3.540 | 3.670 | 3.360 | 3.390 | 232,216 | -0.19(-5.31%) |
Apr 01, 2021 | 3.540 | 3.740 | 3.450 | 3.580 | 441,700 | +0.16(+4.68%) |
Mar 31, 2021 | 3.370 | 3.550 | 3.370 | 3.420 | 288,208 | +0.00(+0.00%) |
Mar 30, 2021 | 3.280 | 3.540 | 3.170 | 3.420 | 262,410 | +0.13(+3.95%) |
Mar 29, 2021 | 3.560 | 3.650 | 3.260 | 3.290 | 236,187 | -0.20(-5.73%) |
Mar 26, 2021 | 3.670 | 3.730 | 3.310 | 3.490 | 480,800 | -0.28(-7.43%) |
Mar 25, 2021 | 3.490 | 3.860 | 3.460 | 3.770 | 655,012 | +0.25(+7.10%) |
Mar 24, 2021 | 4.010 | 4.180 | 3.510 | 3.520 | 668,600 | -0.50(-12.44%) |
Mar 23, 2021 | 4.260 | 4.320 | 4.000 | 4.020 | 428,316 | -0.32(-7.37%) |
Mar 22, 2021 | 4.680 | 4.730 | 4.260 | 4.340 | 715,456 | -0.52(-10.61%) |
Mar 19, 2021 | 4.210 | 4.960 | 4.020 | 4.855 | 1,900,400 | -0.52(-9.76%) |
Mar 18, 2021 | 5.860 | 6.360 | 5.280 | 5.380 | 2,130,806 | +0.12(+2.28%) |
Mar 17, 2021 | 5.050 | 5.340 | 4.800 | 5.260 | 395,059 | +0.08(+1.54%) |
Mar 16, 2021 | 5.870 | 5.970 | 5.050 | 5.180 | 937,127 | -0.80(-13.38%) |
Mar 15, 2021 | 4.850 | 6.150 | 4.750 | 5.980 | 2,935,341 | +1.29(+27.51%) |
Mar 12, 2021 | 4.630 | 4.729 | 4.370 | 4.690 | 563,000 | +0.06(+1.30%) |
Mar 11, 2021 | 4.360 | 4.630 | 4.340 | 4.630 | 362,347 | +0.39(+9.20%) |
Mar 10, 2021 | 4.531 | 4.600 | 4.095 | 4.240 | 639,390 | -0.23(-5.15%) |
Mar 09, 2021 | 4.780 | 4.970 | 4.360 | 4.470 | 1,241,775 | -0.12(-2.61%) |
Mar 08, 2021 | 3.790 | 4.870 | 3.760 | 4.590 | 1,259,013 | +0.86(+23.06%) |
Mar 05, 2021 | 3.970 | 4.010 | 3.300 | 3.730 | 541,400 | -0.17(-4.36%) |
Mar 04, 2021 | 4.370 | 4.490 | 3.710 | 3.900 | 640,402 | -0.50(-11.36%) |
Mar 03, 2021 | 4.660 | 4.870 | 4.360 | 4.400 | 417,417 | -0.27(-5.78%) |
Mar 02, 2021 | 5.100 | 5.200 | 4.530 | 4.670 | 580,816 | -0.45(-8.79%) |
Mar 01, 2021 | 5.100 | 5.440 | 4.940 | 5.120 | 527,227 | +0.32(+6.67%) |
Feb 26, 2021 | 4.390 | 5.290 | 4.370 | 4.800 | 869,600 | +0.16(+3.45%) |
Feb 25, 2021 | 5.010 | 5.330 | 4.530 | 4.640 | 714,783 | -0.50(-9.73%) |
Feb 24, 2021 | 5.430 | 5.490 | 5.050 | 5.140 | 734,145 | -0.11(-2.10%) |
Feb 23, 2021 | 5.250 | 5.610 | 4.460 | 5.250 | 1,784,263 | -0.91(-14.77%) |
Feb 22, 2021 | 6.290 | 6.770 | 6.060 | 6.160 | 778,449 | -0.04(-0.65%) |
Feb 19, 2021 | 6.870 | 7.041 | 6.120 | 6.200 | 939,400 | -0.63(-9.22%) |
Feb 18, 2021 | 7.010 | 7.250 | 6.500 | 6.830 | 929,538 | +0.00(+0.00%) |
Feb 17, 2021 | 7.030 | 7.110 | 6.570 | 6.830 | 1,888,716 | -0.49(-6.69%) |
Feb 16, 2021 | 7.860 | 8.120 | 7.100 | 7.320 | 2,642,528 | -0.51(-6.51%) |
Feb 12, 2021 | 6.770 | 9.150 | 6.750 | 7.830 | 13,688,600 | +1.55(+24.68%) |
Feb 11, 2021 | 7.900 | 7.900 | 5.360 | 6.280 | 4,473,156 | -1.52(-19.49%) |
Feb 10, 2021 | 10.14 | 11.83 | 6.900 | 7.800 | 12,214,788 | -0.60(-7.14%) |
Feb 09, 2021 | 6.220 | 11.45 | 5.890 | 8.400 | 43,436,104 | +2.71(+47.63%) |
Feb 08, 2021 | 4.260 | 7.240 | 4.050 | 5.690 | 55,581,528 | +2.50(+78.37%) |
Feb 05, 2021 | 2.630 | 8.800 | 2.610 | 3.190 | 112,926,800 | +1.29(+67.89%) |
Feb 04, 2021 | 1.890 | 1.960 | 1.820 | 1.900 | 121,567 | +0.09(+4.97%) |
Feb 03, 2021 | 1.690 | 1.810 | 1.680 | 1.810 | 92,311 | +0.14(+8.38%) |
Feb 02, 2021 | 1.630 | 1.720 | 1.630 | 1.670 | 62,327 | +0.05(+3.09%) |
Feb 01, 2021 | 1.680 | 1.710 | 1.560 | 1.620 | 139,776 | +0.01(+0.62%) |
Jan 29, 2021 | 1.680 | 1.730 | 1.570 | 1.610 | 265,400 | -0.12(-6.94%) |
Jan 28, 2021 | 1.710 | 1.770 | 1.698 | 1.730 | 49,989 | +0.01(+0.58%) |
Jan 27, 2021 | 1.770 | 1.780 | 1.700 | 1.720 | 52,815 | -0.06(-3.37%) |
Jan 26, 2021 | 1.780 | 1.806 | 1.730 | 1.780 | 40,056 | +0.03(+1.71%) |
Jan 25, 2021 | 1.770 | 1.790 | 1.690 | 1.750 | 94,253 | +0.03(+1.74%) |
Jan 22, 2021 | 1.760 | 1.800 | 1.710 | 1.720 | 118,600 | -0.06(-3.37%) |
Jan 21, 2021 | 1.860 | 1.880 | 1.640 | 1.780 | 279,318 | -0.06(-3.26%) |
Jan 20, 2021 | 1.950 | 1.950 | 1.760 | 1.840 | 171,033 | -0.05(-2.65%) |
Jan 19, 2021 | 1.970 | 2.000 | 1.860 | 1.890 | 117,668 | +0.01(+0.53%) |
Jan 15, 2021 | 1.780 | 1.945 | 1.741 | 1.880 | 119,600 | +0.08(+4.44%) |
Jan 14, 2021 | 1.730 | 2.142 | 1.690 | 1.800 | 702,135 | +0.10(+5.88%) |
Jan 13, 2021 | 1.740 | 1.770 | 1.640 | 1.700 | 290,439 | -0.01(-0.58%) |
Jan 12, 2021 | 1.620 | 1.720 | 1.600 | 1.710 | 143,623 | +0.09(+5.56%) |
Jan 11, 2021 | 1.730 | 1.790 | 1.610 | 1.620 | 252,960 | -0.03(-1.82%) |
Jan 08, 2021 | 1.590 | 1.680 | 1.570 | 1.650 | 175,700 | +0.07(+4.43%) |
Jan 07, 2021 | 1.540 | 1.630 | 1.520 | 1.580 | 344,519 | +0.06(+3.95%) |
Jan 06, 2021 | 1.500 | 1.690 | 1.480 | 1.520 | 392,259 | +0.04(+2.70%) |
Jan 05, 2021 | 1.440 | 1.500 | 1.400 | 1.480 | 32,104 | +0.04(+2.78%) |
Jan 04, 2021 | 1.530 | 1.530 | 1.400 | 1.440 | 77,855 | -0.08(-5.26%) |
Dec 31, 2020 | 1.520 | 1.520 | 1.520 | 835,745 | -0.03(-1.94%) | |
Dec 30, 2020 | 1.380 | 1.740 | 1.380 | 1.550 | 835,745 | +0.16(+11.51%) |
Dec 29, 2020 | 1.450 | 1.490 | 1.350 | 1.390 | 154,907 | -0.04(-2.80%) |
Dec 28, 2020 | 1.400 | 1.450 | 1.360 | 1.430 | 178,090 | +0.08(+5.93%) |
Dec 24, 2020 | 1.290 | 1.420 | 1.290 | 1.350 | 362,400 | +0.06(+4.65%) |
Dec 23, 2020 | 1.310 | 1.360 | 1.280 | 1.290 | 63,936 | -0.01(-0.77%) |
Dec 22, 2020 | 1.310 | 1.320 | 1.280 | 1.300 | 19,576 | +0.02(+1.56%) |
Dec 21, 2020 | 1.300 | 1.300 | 1.260 | 1.280 | 23,786 | +0.02(+1.59%) |
Dec 18, 2020 | 1.310 | 1.370 | 1.260 | 1.260 | 50,900 | -0.07(-5.26%) |
Dec 17, 2020 | 1.300 | 1.370 | 1.300 | 1.330 | 24,412 | +0.01(+0.76%) |
Dec 16, 2020 | 1.320 | 1.350 | 1.290 | 1.320 | 57,032 | +0.02(+1.54%) |
Dec 15, 2020 | 1.339 | 1.385 | 1.290 | 1.300 | 45,359 | +0.01(+0.78%) |
Dec 14, 2020 | 1.282 | 1.360 | 1.255 | 1.290 | 109,867 | +0.00(+0.00%) |
Dec 11, 2020 | 1.310 | 1.350 | 1.260 | 1.290 | 80,100 | -0.00(-0.39%) |
Dec 10, 2020 | 1.330 | 1.330 | 1.290 | 1.295 | 53,033 | -0.03(-1.89%) |
Dec 09, 2020 | 1.340 | 1.360 | 1.320 | 1.320 | 33,538 | -0.05(-3.65%) |
Dec 08, 2020 | 1.360 | 1.400 | 1.330 | 1.370 | 79,340 | +0.02(+1.48%) |
Dec 07, 2020 | 1.450 | 1.490 | 1.330 | 1.350 | 49,321 | -0.05(-3.57%) |
Dec 04, 2020 | 1.350 | 1.400 | 1.320 | 1.400 | 78,600 | +0.05(+3.70%) |
Dec 03, 2020 | 1.390 | 1.400 | 1.320 | 1.350 | 44,774 | +0.00(+0.00%) |
Dec 02, 2020 | 1.330 | 1.350 | 1.300 | 1.350 | 62,513 | +0.00(+0.00%) |
Dec 01, 2020 | 1.360 | 1.415 | 1.320 | 1.350 | 94,021 | -0.06(-4.26%) |
Nov 30, 2020 | 1.460 | 1.640 | 1.390 | 1.410 | 253,000 | -0.05(-3.42%) |
Nov 27, 2020 | 1.470 | 1.490 | 1.420 | 1.460 | 14,700 | -0.02(-1.35%) |
Nov 25, 2020 | 1.500 | 1.500 | 1.423 | 1.480 | 16,600 | +0.04(+2.78%) |
Nov 24, 2020 | 1.490 | 1.492 | 1.440 | 1.440 | 54,391 | -0.04(-2.70%) |
Nov 23, 2020 | 1.480 | 1.510 | 1.430 | 1.480 | 75,257 | +0.01(+0.68%) |
Nov 20, 2020 | 1.450 | 1.490 | 1.410 | 1.470 | 45,600 | +0.01(+0.68%) |
Nov 19, 2020 | 1.440 | 1.470 | 1.430 | 1.460 | 29,874 | -0.01(-0.68%) |
Nov 18, 2020 | 1.420 | 1.480 | 1.370 | 1.470 | 67,034 | -0.01(-0.68%) |
Nov 17, 2020 | 1.490 | 1.490 | 1.410 | 1.480 | 49,978 | +0.05(+3.50%) |
Nov 16, 2020 | 1.510 | 1.590 | 1.401 | 1.430 | 194,087 | -0.04(-2.72%) |
Nov 13, 2020 | 1.270 | 1.470 | 1.270 | 1.470 | 258,600 | +0.30(+25.64%) |
Nov 12, 2020 | 1.220 | 1.250 | 1.170 | 1.170 | 61,139 | -0.04(-3.31%) |
Nov 11, 2020 | 1.200 | 1.220 | 1.190 | 1.210 | 23,525 | +0.02(+1.68%) |
Nov 10, 2020 | 1.230 | 1.230 | 1.180 | 1.190 | 8,611 | +0.01(+0.85%) |
Nov 09, 2020 | 1.300 | 1.300 | 1.130 | 1.180 | 51,163 | -0.09(-7.09%) |
Nov 06, 2020 | 1.250 | 1.270 | 1.180 | 1.270 | 25,100 | +0.05(+4.10%) |
Nov 05, 2020 | 1.170 | 1.250 | 1.160 | 1.220 | 39,977 | +0.06(+5.17%) |
Nov 04, 2020 | 1.150 | 1.160 | 1.100 | 1.160 | 49,807 | +0.06(+5.45%) |
Nov 03, 2020 | 1.150 | 1.180 | 1.100 | 1.100 | 44,292 | -0.03(-2.65%) |
Nov 02, 2020 | 1.150 | 1.173 | 1.130 | 1.130 | 8,098 | -0.01(-0.88%) |
Oct 30, 2020 | 1.210 | 1.210 | 1.120 | 1.140 | 36,000 | -0.05(-4.08%) |
Oct 29, 2020 | 1.150 | 1.190 | 1.120 | 1.188 | 14,163 | +0.04(+3.35%) |
Oct 28, 2020 | 1.200 | 1.200 | 1.100 | 1.150 | 22,007 | -0.01(-0.86%) |
Oct 27, 2020 | 1.240 | 1.280 | 1.150 | 1.160 | 95,651 | -0.08(-6.45%) |
Oct 26, 2020 | 1.350 | 1.350 | 1.220 | 1.240 | 53,444 | -0.07(-5.70%) |
Oct 23, 2020 | 1.290 | 1.350 | 1.266 | 1.315 | 8,800 | +0.04(+3.54%) |
Oct 22, 2020 | 1.220 | 1.290 | 1.220 | 1.270 | 46,805 | +0.02(+1.60%) |
Oct 21, 2020 | 1.276 | 1.276 | 1.200 | 1.250 | 73,386 | -0.02(-1.57%) |
Oct 20, 2020 | 1.250 | 1.280 | 1.250 | 1.270 | 19,633 | -0.01(-0.78%) |
Oct 19, 2020 | 1.320 | 1.340 | 1.280 | 1.280 | 8,741 | +0.01(+0.79%) |
Oct 16, 2020 | 1.350 | 1.350 | 1.270 | 1.270 | 69,600 | -0.08(-5.93%) |
Oct 15, 2020 | 1.340 | 1.380 | 1.300 | 1.350 | 133,357 | +0.00(+0.10%) |
Oct 14, 2020 | 1.353 | 1.370 | 1.340 | 1.349 | 7,401 | -0.02(-1.55%) |
Oct 13, 2020 | 1.370 | 1.380 | 1.310 | 1.370 | 19,455 | +0.01(+0.74%) |
Oct 12, 2020 | 1.370 | 1.420 | 1.343 | 1.360 | 9,810 | -0.02(-1.45%) |
Oct 09, 2020 | 1.420 | 1.420 | 1.373 | 1.380 | 36,100 | -0.04(-2.82%) |
Oct 08, 2020 | 1.390 | 1.420 | 1.330 | 1.420 | 18,034 | +0.03(+2.53%) |
Oct 07, 2020 | 1.370 | 1.420 | 1.320 | 1.385 | 70,511 | +0.01(+1.09%) |
Oct 06, 2020 | 1.370 | 1.420 | 1.370 | 1.370 | 9,046 | -0.02(-1.44%) |
Oct 05, 2020 | 1.400 | 1.420 | 1.370 | 1.390 | 11,732 | +0.00(+0.00%) |
Oct 02, 2020 | 1.350 | 1.410 | 1.350 | 1.390 | 5,400 | +0.03(+2.21%) |