Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.18 | 12.20 | 10.10 | 10.50 | 766,800 | +0.12(+1.16%) |
Apr 29, 2021 | 10.76 | 10.96 | 10.22 | 10.38 | 98,715 | -0.23(-2.17%) |
Apr 28, 2021 | 10.65 | 10.99 | 10.59 | 10.61 | 143,597 | -0.11(-1.03%) |
Apr 27, 2021 | 11.00 | 11.66 | 10.52 | 10.72 | 247,814 | -0.94(-8.06%) |
Apr 26, 2021 | 9.930 | 12.50 | 9.890 | 11.66 | 470,569 | +1.77(+17.90%) |
Apr 23, 2021 | 10.10 | 10.40 | 9.760 | 9.890 | 198,300 | -0.20(-1.98%) |
Apr 22, 2021 | 9.650 | 10.46 | 9.510 | 10.09 | 461,788 | +0.71(+7.57%) |
Apr 21, 2021 | 10.01 | 10.08 | 9.300 | 9.380 | 212,256 | -0.80(-7.86%) |
Apr 20, 2021 | 10.68 | 10.82 | 10.17 | 10.18 | 377,738 | -0.81(-7.41%) |
Apr 19, 2021 | 11.00 | 11.19 | 10.35 | 10.99 | 311,335 | +0.10(+0.96%) |
Apr 16, 2021 | 11.00 | 11.49 | 10.69 | 10.89 | 554,700 | -0.31(-2.77%) |
Apr 15, 2021 | 11.30 | 11.61 | 10.50 | 11.20 | 829,735 | +0.01(+0.09%) |
Apr 14, 2021 | 10.55 | 11.78 | 10.55 | 11.19 | 1,553,714 | +0.77(+7.39%) |
Apr 13, 2021 | 10.50 | 12.00 | 10.20 | 10.42 | 1,076,183 | -0.42(-3.87%) |
Apr 12, 2021 | 9.270 | 14.00 | 9.063 | 10.84 | 7,918,340 | +0.75(+7.43%) |
Apr 09, 2021 | 10.85 | 11.16 | 10.00 | 10.09 | 741,700 | -1.55(-13.32%) |
Apr 08, 2021 | 11.45 | 11.89 | 10.34 | 11.64 | 2,077,592 | -0.96(-7.62%) |
Apr 07, 2021 | 13.85 | 15.00 | 10.50 | 12.60 | 8,208,739 | -0.40(-3.08%) |
Apr 06, 2021 | 13.50 | 16.00 | 11.34 | 13.00 | 30,309,400 | +1.53(+13.34%) |
Apr 05, 2021 | 9.400 | 17.25 | 9.280 | 11.47 | 47,116,264 | +1.77(+18.25%) |
Apr 01, 2021 | 4.200 | 15.81 | 4.120 | 9.700 | 148,736,096 | +6.15(+173.24%) |
Mar 31, 2021 | 3.930 | 4.700 | 3.550 | 3.550 | 653,359 | -0.15(-4.05%) |
Mar 30, 2021 | 2.750 | 4.900 | 2.750 | 3.700 | 1,320,276 | -3.21(-46.45%) |
Mar 29, 2021 | 7.560 | 7.730 | 6.910 | 6.910 | 26,140 | -0.59(-7.87%) |
Mar 26, 2021 | 7.460 | 7.800 | 7.210 | 7.500 | 24,200 | -0.29(-3.72%) |
Mar 25, 2021 | 7.400 | 7.940 | 7.080 | 7.790 | 39,219 | +0.35(+4.70%) |
Mar 24, 2021 | 8.090 | 8.198 | 7.310 | 7.440 | 35,779 | -0.56(-7.00%) |
Mar 23, 2021 | 8.640 | 8.760 | 7.840 | 8.000 | 66,366 | -0.58(-6.76%) |
Mar 22, 2021 | 8.710 | 8.800 | 8.500 | 8.580 | 18,112 | -0.14(-1.61%) |
Mar 19, 2021 | 8.500 | 8.860 | 8.410 | 8.720 | 24,800 | +0.28(+3.32%) |
Mar 18, 2021 | 9.150 | 9.250 | 8.290 | 8.440 | 59,748 | -0.76(-8.26%) |
Mar 17, 2021 | 8.350 | 9.200 | 8.230 | 9.200 | 100,719 | +0.74(+8.75%) |
Mar 16, 2021 | 8.980 | 9.049 | 8.171 | 8.460 | 77,640 | -0.40(-4.51%) |
Mar 15, 2021 | 9.260 | 9.490 | 8.830 | 8.860 | 59,307 | -0.14(-1.56%) |
Mar 12, 2021 | 8.740 | 9.500 | 8.553 | 9.000 | 151,000 | +0.23(+2.62%) |
Mar 11, 2021 | 8.450 | 9.000 | 8.300 | 8.770 | 98,910 | +0.04(+0.46%) |
Mar 10, 2021 | 8.940 | 9.370 | 8.450 | 8.730 | 220,291 | +0.27(+3.19%) |
Mar 09, 2021 | 8.500 | 8.860 | 8.090 | 8.460 | 176,405 | +0.24(+2.92%) |
Mar 08, 2021 | 8.160 | 9.070 | 8.130 | 8.220 | 380,558 | +0.09(+1.11%) |
Mar 05, 2021 | 8.180 | 8.660 | 6.900 | 8.130 | 366,600 | +0.10(+1.25%) |
Mar 04, 2021 | 9.410 | 9.810 | 8.000 | 8.030 | 215,981 | -1.97(-19.70%) |
Mar 03, 2021 | 10.90 | 11.30 | 9.530 | 10.00 | 262,342 | -0.59(-5.57%) |
Mar 02, 2021 | 12.00 | 13.00 | 10.37 | 10.59 | 241,490 | -1.60(-13.13%) |
Mar 01, 2021 | 12.10 | 13.64 | 10.99 | 12.19 | 638,377 | +0.02(+0.16%) |
Feb 26, 2021 | 11.80 | 15.15 | 11.75 | 12.17 | 829,400 | +0.71(+6.20%) |
Feb 25, 2021 | 11.84 | 16.86 | 10.90 | 11.46 | 2,087,928 | +0.65(+6.01%) |
Feb 24, 2021 | 10.65 | 11.95 | 10.55 | 10.81 | 91,539 | -0.19(-1.73%) |
Feb 23, 2021 | 11.45 | 11.94 | 10.00 | 11.00 | 220,277 | -1.85(-14.40%) |
Feb 22, 2021 | 11.05 | 14.70 | 11.05 | 12.85 | 938,557 | +1.09(+9.27%) |
Feb 19, 2021 | 9.600 | 12.65 | 9.600 | 11.76 | 739,300 | +2.01(+20.62%) |
Feb 18, 2021 | 10.35 | 10.50 | 9.660 | 9.750 | 87,983 | -0.99(-9.22%) |
Feb 17, 2021 | 10.82 | 11.15 | 10.40 | 10.74 | 67,820 | -0.09(-0.83%) |
Feb 16, 2021 | 10.35 | 11.25 | 10.34 | 10.83 | 99,015 | +0.33(+3.14%) |
Feb 12, 2021 | 10.09 | 10.50 | 10.09 | 10.50 | 62,500 | +0.00(+0.00%) |
Feb 11, 2021 | 10.75 | 11.63 | 9.900 | 10.50 | 292,458 | +0.23(+2.24%) |
Feb 10, 2021 | 10.73 | 10.96 | 9.860 | 10.27 | 73,147 | -0.75(-6.81%) |
Feb 09, 2021 | 10.50 | 11.39 | 10.17 | 11.02 | 317,794 | +0.26(+2.42%) |
Feb 08, 2021 | 10.89 | 11.28 | 10.10 | 10.76 | 114,676 | +0.25(+2.38%) |
Feb 05, 2021 | 9.840 | 10.77 | 9.770 | 10.51 | 125,100 | +0.99(+10.40%) |
Feb 04, 2021 | 10.25 | 10.27 | 9.520 | 9.520 | 107,469 | -0.73(-7.12%) |
Feb 03, 2021 | 10.02 | 10.70 | 10.02 | 10.25 | 79,477 | +0.37(+3.74%) |
Feb 02, 2021 | 10.65 | 11.00 | 9.580 | 9.880 | 260,042 | -1.15(-10.43%) |
Feb 01, 2021 | 11.48 | 11.56 | 10.25 | 11.03 | 230,995 | -0.45(-3.92%) |
Jan 29, 2021 | 13.01 | 15.33 | 11.32 | 11.48 | 781,500 | -1.27(-9.96%) |
Jan 28, 2021 | 18.04 | 21.60 | 10.08 | 12.75 | 3,281,858 | +3.00(+30.77%) |
Jan 27, 2021 | 8.140 | 10.69 | 7.990 | 9.750 | 1,459,121 | +1.46(+17.61%) |
Jan 26, 2021 | 8.000 | 8.970 | 7.900 | 8.290 | 315,711 | +0.44(+5.61%) |
Jan 25, 2021 | 8.500 | 8.630 | 7.630 | 7.850 | 147,573 | -0.36(-4.38%) |
Jan 22, 2021 | 8.140 | 8.340 | 8.000 | 8.210 | 86,100 | -0.01(-0.12%) |
Jan 21, 2021 | 8.040 | 8.990 | 7.800 | 8.220 | 362,946 | +0.28(+3.53%) |
Jan 20, 2021 | 8.370 | 8.370 | 7.690 | 7.940 | 91,833 | -0.35(-4.22%) |
Jan 19, 2021 | 8.120 | 8.330 | 8.120 | 8.290 | 59,631 | +0.10(+1.23%) |
Jan 15, 2021 | 8.550 | 8.600 | 8.050 | 8.189 | 106,300 | -0.41(-4.78%) |
Jan 14, 2021 | 8.250 | 9.920 | 8.250 | 8.600 | 319,259 | +0.40(+4.88%) |
Jan 13, 2021 | 8.620 | 8.620 | 7.900 | 8.200 | 102,748 | -0.42(-4.87%) |
Jan 12, 2021 | 8.750 | 8.790 | 8.340 | 8.620 | 130,331 | -0.09(-1.03%) |
Jan 11, 2021 | 9.080 | 9.090 | 8.390 | 8.710 | 267,085 | -0.38(-4.18%) |
Jan 08, 2021 | 10.02 | 10.02 | 8.830 | 9.090 | 183,200 | -0.41(-4.32%) |
Jan 07, 2021 | 9.290 | 9.500 | 8.720 | 9.500 | 236,483 | +0.47(+5.20%) |
Jan 06, 2021 | 9.420 | 9.810 | 8.650 | 9.030 | 385,580 | -0.68(-7.00%) |
Jan 05, 2021 | 9.620 | 10.95 | 9.500 | 9.710 | 373,656 | -0.34(-3.38%) |
Jan 04, 2021 | 10.42 | 12.29 | 8.140 | 10.05 | 2,004,180 | -0.70(-6.51%) |
Dec 31, 2020 | 10.75 | 10.75 | 10.75 | 921,591 | +3.90(+56.93%) | |
Dec 30, 2020 | 9.000 | 9.000 | 6.550 | 6.850 | 921,591 | -2.42(-26.11%) |
Dec 29, 2020 | 9.550 | 10.94 | 7.590 | 9.270 | 3,251,646 | -4.58(-33.07%) |
Dec 28, 2020 | 6.000 | 38.04 | 5.620 | 13.85 | 46,697,508 | +11.16(+414.85%) |
Dec 24, 2020 | 2.417 | 3.160 | 2.380 | 2.690 | 669,200 | +0.32(+13.51%) |
Dec 23, 2020 | 2.420 | 2.430 | 2.280 | 2.370 | 23,180 | -0.10(-4.05%) |
Dec 22, 2020 | 2.340 | 2.560 | 2.280 | 2.470 | 26,776 | +0.07(+2.91%) |
Dec 21, 2020 | 2.510 | 2.510 | 2.241 | 2.400 | 23,913 | -0.02(-0.82%) |
Dec 18, 2020 | 2.250 | 2.560 | 2.250 | 2.420 | 33,300 | -0.02(-0.82%) |
Dec 17, 2020 | 2.260 | 2.600 | 2.150 | 2.440 | 32,372 | +0.24(+10.91%) |
Dec 16, 2020 | 2.300 | 2.428 | 2.100 | 2.200 | 57,505 | -0.26(-10.57%) |
Dec 15, 2020 | 2.850 | 3.100 | 2.300 | 2.460 | 445,139 | +0.12(+5.13%) |
Dec 14, 2020 | 2.290 | 2.340 | 2.190 | 2.340 | 6,135 | -0.09(-3.70%) |
Dec 11, 2020 | 2.450 | 2.640 | 2.380 | 2.430 | 45,400 | +0.11(+4.74%) |
Dec 10, 2020 | 2.440 | 2.580 | 2.270 | 2.320 | 5,142 | -0.04(-1.69%) |
Dec 09, 2020 | 2.450 | 2.620 | 2.260 | 2.360 | 24,382 | -0.11(-4.45%) |
Dec 08, 2020 | 2.620 | 2.620 | 2.440 | 2.470 | 11,302 | -0.12(-4.63%) |
Dec 07, 2020 | 2.620 | 2.620 | 2.570 | 2.590 | 8,255 | -0.06(-2.26%) |
Dec 04, 2020 | 2.550 | 2.660 | 2.550 | 2.650 | 6,900 | +0.10(+3.92%) |
Dec 03, 2020 | 2.430 | 2.630 | 2.420 | 2.550 | 25,902 | +0.08(+3.24%) |
Dec 02, 2020 | 2.430 | 2.540 | 2.410 | 2.470 | 34,923 | +0.07(+2.92%) |
Dec 01, 2020 | 2.140 | 2.410 | 2.050 | 2.400 | 48,269 | +0.26(+12.15%) |
Nov 30, 2020 | 2.220 | 2.220 | 2.140 | 2.140 | 5,897 | -0.09(-4.04%) |
Nov 27, 2020 | 2.370 | 2.370 | 2.210 | 2.230 | 4,900 | +0.01(+0.45%) |
Nov 25, 2020 | 2.320 | 2.340 | 2.210 | 2.220 | 7,200 | -0.01(-0.45%) |
Nov 24, 2020 | 2.470 | 2.470 | 2.200 | 2.230 | 28,542 | +0.06(+2.76%) |
Nov 23, 2020 | 2.050 | 2.260 | 2.050 | 2.170 | 59,511 | +0.14(+6.90%) |
Nov 20, 2020 | 2.100 | 2.160 | 2.000 | 2.030 | 9,700 | -0.03(-1.46%) |
Nov 19, 2020 | 2.210 | 2.210 | 2.040 | 2.060 | 9,610 | +0.05(+2.49%) |
Nov 18, 2020 | 1.940 | 2.100 | 1.940 | 2.010 | 12,086 | +0.01(+0.51%) |
Nov 17, 2020 | 2.010 | 2.050 | 1.950 | 2.000 | 9,190 | -0.02(-0.99%) |
Nov 16, 2020 | 1.890 | 2.060 | 1.880 | 2.020 | 20,868 | +0.15(+7.93%) |
Nov 13, 2020 | 1.825 | 1.920 | 1.770 | 1.871 | 25,300 | +0.09(+5.13%) |
Nov 12, 2020 | 2.000 | 2.000 | 1.780 | 1.780 | 44,077 | -0.22(-11.00%) |
Nov 11, 2020 | 2.100 | 2.100 | 1.943 | 2.000 | 23,367 | -0.04(-1.96%) |
Nov 10, 2020 | 2.000 | 2.150 | 2.000 | 2.040 | 11,193 | +0.03(+1.49%) |
Nov 09, 2020 | 1.910 | 2.210 | 1.910 | 2.010 | 74,941 | +0.16(+8.94%) |
Nov 06, 2020 | 1.880 | 1.930 | 1.780 | 1.845 | 64,600 | -0.04(-2.38%) |
Nov 05, 2020 | 2.150 | 2.150 | 1.820 | 1.890 | 23,499 | +0.05(+2.72%) |
Nov 04, 2020 | 1.890 | 1.890 | 1.810 | 1.840 | 2,400 | +0.01(+0.27%) |
Nov 03, 2020 | 1.700 | 1.870 | 1.700 | 1.835 | 14,530 | +0.08(+4.86%) |
Nov 02, 2020 | 1.660 | 1.750 | 1.650 | 1.750 | 11,403 | +0.03(+1.74%) |
Oct 30, 2020 | 1.770 | 1.780 | 1.530 | 1.720 | 32,600 | -0.06(-3.31%) |
Oct 29, 2020 | 1.770 | 1.820 | 1.750 | 1.779 | 26,206 | -0.05(-2.79%) |
Oct 28, 2020 | 2.010 | 2.010 | 1.720 | 1.830 | 59,632 | -0.19(-9.41%) |
Oct 27, 2020 | 2.040 | 2.154 | 2.010 | 2.020 | 29,119 | -0.05(-2.46%) |
Oct 26, 2020 | 2.150 | 2.270 | 2.010 | 2.071 | 40,387 | -0.03(-1.38%) |
Oct 23, 2020 | 2.350 | 2.410 | 2.050 | 2.100 | 219,500 | -0.27(-11.39%) |
Oct 22, 2020 | 2.350 | 4.150 | 2.120 | 2.370 | 1,890,343 | +0.05(+2.16%) |
Oct 21, 2020 | 2.300 | 2.340 | 2.162 | 2.320 | 18,691 | +0.12(+5.60%) |
Oct 20, 2020 | 2.147 | 2.279 | 2.121 | 2.197 | 21,636 | +0.05(+2.18%) |
Oct 19, 2020 | 2.030 | 2.150 | 2.000 | 2.150 | 19,565 | -0.01(-0.46%) |
Oct 16, 2020 | 2.053 | 2.200 | 2.053 | 2.160 | 13,100 | +0.11(+5.37%) |
Oct 15, 2020 | 2.070 | 2.070 | 2.020 | 2.050 | 5,103 | -0.03(-1.27%) |
Oct 14, 2020 | 1.935 | 2.090 | 1.930 | 2.076 | 17,337 | +0.14(+7.03%) |
Oct 13, 2020 | 1.960 | 1.960 | 1.930 | 1.940 | 3,434 | -0.01(-0.32%) |
Oct 12, 2020 | 2.000 | 2.000 | 1.890 | 1.946 | 6,154 | -0.02(-1.20%) |
Oct 09, 2020 | 1.960 | 1.970 | 1.920 | 1.970 | 2,500 | +0.00(+0.00%) |
Oct 08, 2020 | 1.866 | 1.980 | 1.866 | 1.970 | 8,041 | +0.01(+0.72%) |
Oct 07, 2020 | 2.070 | 2.140 | 1.900 | 1.956 | 11,897 | -0.03(-1.71%) |
Oct 06, 2020 | 1.870 | 2.330 | 1.700 | 1.990 | 115,438 | +0.24(+13.71%) |
Oct 05, 2020 | 1.670 | 1.758 | 1.670 | 1.750 | 7,076 | +0.08(+4.79%) |
Oct 02, 2020 | 1.900 | 1.900 | 1.537 | 1.670 | 58,300 | -0.29(-14.80%) |
Oct 01, 2020 | 1.970 | 1.970 | 1.900 | 1.960 | 2,967 | -0.03(-1.51%) |
Sep 30, 2020 | 1.980 | 2.020 | 1.900 | 1.990 | 10,119 | +0.01(+0.51%) |
Sep 29, 2020 | 2.100 | 2.100 | 1.880 | 1.980 | 17,412 | +0.25(+14.44%) |
Sep 28, 2020 | 1.770 | 1.770 | 1.640 | 1.730 | 26,929 | +0.09(+5.49%) |
Sep 25, 2020 | 1.600 | 1.760 | 1.600 | 1.640 | 7,800 | +0.11(+7.02%) |
Sep 24, 2020 | 2.010 | 2.010 | 1.500 | 1.532 | 42,904 | -0.37(-19.34%) |
Sep 23, 2020 | 2.020 | 2.020 | 1.900 | 1.900 | 5,123 | -0.13(-6.34%) |
Sep 22, 2020 | 2.120 | 2.120 | 2.010 | 2.029 | 1,993 | -0.07(-3.40%) |
Sep 21, 2020 | 2.250 | 2.250 | 2.100 | 2.100 | 5,060 | -0.16(-7.08%) |
Sep 18, 2020 | 2.230 | 2.300 | 2.150 | 2.260 | 6,900 | +0.03(+1.35%) |
Sep 17, 2020 | 2.220 | 2.320 | 2.211 | 2.230 | 2,372 | +0.02(+0.90%) |
Sep 16, 2020 | 2.210 | 2.210 | 2.210 | 2.210 | 1,622 | -0.04(-1.78%) |
Sep 15, 2020 | 2.320 | 2.320 | 2.220 | 2.250 | 4,777 | +0.03(+1.35%) |
Sep 14, 2020 | 2.164 | 2.220 | 2.164 | 2.220 | 1,123 | +0.05(+2.30%) |
Sep 11, 2020 | 2.170 | 2.230 | 2.154 | 2.170 | 1,300 | +0.02(+0.93%) |
Sep 10, 2020 | 2.220 | 2.220 | 2.150 | 2.150 | 1,472 | -0.07(-3.15%) |
Sep 09, 2020 | 2.200 | 2.220 | 2.200 | 2.220 | 8,527 | +0.06(+2.58%) |
Sep 08, 2020 | 2.380 | 2.380 | 2.150 | 2.164 | 7,598 | -0.04(-1.85%) |
Sep 04, 2020 | 2.250 | 2.280 | 2.200 | 2.205 | 3,300 | -0.06(-2.76%) |
Sep 03, 2020 | 2.365 | 2.365 | 2.210 | 2.268 | 7,616 | -0.08(-3.51%) |
Sep 02, 2020 | 2.320 | 2.380 | 2.250 | 2.350 | 5,983 | +0.02(+0.86%) |
Sep 01, 2020 | 2.460 | 2.460 | 2.300 | 2.330 | 17,244 | -0.03(-1.27%) |
Aug 31, 2020 | 2.490 | 2.490 | 2.310 | 2.360 | 6,564 | -0.14(-5.60%) |
Aug 28, 2020 | 2.430 | 2.640 | 2.430 | 2.500 | 7,600 | -0.04(-1.57%) |
Aug 27, 2020 | 2.440 | 2.585 | 2.430 | 2.540 | 12,439 | +0.09(+3.67%) |
Aug 26, 2020 | 2.570 | 2.730 | 2.450 | 2.450 | 7,528 | -0.22(-8.24%) |
Aug 25, 2020 | 2.800 | 2.800 | 2.522 | 2.670 | 10,539 | -0.01(-0.37%) |
Aug 24, 2020 | 2.430 | 2.850 | 2.430 | 2.680 | 42,169 | +0.34(+14.53%) |
Aug 21, 2020 | 2.400 | 2.465 | 2.340 | 2.340 | 7,000 | -0.09(-3.70%) |
Aug 20, 2020 | 2.410 | 2.470 | 2.410 | 2.430 | 17,518 | -0.04(-1.62%) |
Aug 19, 2020 | 2.550 | 2.590 | 2.415 | 2.470 | 12,078 | -0.02(-0.80%) |
Aug 18, 2020 | 2.480 | 2.560 | 2.400 | 2.490 | 12,892 | +0.12(+5.07%) |
Aug 17, 2020 | 2.490 | 2.490 | 2.260 | 2.370 | 33,161 | -0.25(-9.55%) |
Aug 14, 2020 | 2.350 | 2.960 | 2.050 | 2.620 | 290,100 | -0.43(-14.10%) |
Aug 13, 2020 | 3.150 | 3.160 | 3.050 | 3.050 | 4,468 | -0.01(-0.33%) |
Aug 12, 2020 | 3.084 | 3.100 | 2.960 | 3.060 | 12,830 | +0.04(+1.32%) |
Aug 11, 2020 | 2.970 | 3.140 | 2.890 | 3.020 | 27,833 | +0.04(+1.34%) |
Aug 10, 2020 | 3.160 | 3.200 | 2.920 | 2.980 | 13,900 | -0.18(-5.70%) |
Aug 07, 2020 | 3.130 | 3.200 | 3.130 | 3.160 | 24,500 | +0.03(+0.96%) |
Aug 06, 2020 | 3.080 | 3.130 | 2.890 | 3.130 | 10,243 | +0.08(+2.62%) |
Aug 05, 2020 | 2.800 | 3.050 | 2.800 | 3.050 | 19,213 | +0.11(+3.74%) |
Aug 04, 2020 | 2.800 | 2.960 | 2.650 | 2.940 | 27,607 | +0.05(+1.73%) |
Aug 03, 2020 | 2.840 | 2.990 | 2.840 | 2.890 | 3,572 | +0.04(+1.40%) |
Jul 31, 2020 | 2.890 | 2.960 | 2.770 | 2.850 | 7,200 | -0.24(-7.77%) |
Jul 30, 2020 | 2.990 | 3.100 | 2.970 | 3.090 | 15,836 | +0.28(+9.96%) |
Jul 29, 2020 | 3.020 | 3.090 | 2.810 | 2.810 | 25,227 | -0.09(-3.10%) |
Jul 28, 2020 | 2.810 | 2.900 | 2.770 | 2.900 | 7,189 | -0.02(-0.68%) |
Jul 27, 2020 | 2.890 | 2.940 | 2.790 | 2.920 | 7,296 | -0.03(-1.02%) |
Jul 24, 2020 | 3.000 | 3.000 | 2.890 | 2.950 | 4,100 | -0.02(-0.67%) |
Jul 23, 2020 | 3.010 | 3.030 | 2.790 | 2.970 | 5,951 | +0.06(+2.06%) |
Jul 22, 2020 | 2.920 | 3.080 | 2.910 | 2.910 | 7,646 | -0.03(-1.02%) |
Jul 21, 2020 | 2.960 | 3.060 | 2.910 | 2.940 | 15,214 | -0.01(-0.34%) |
Jul 20, 2020 | 2.950 | 3.040 | 2.940 | 2.950 | 8,473 | -0.05(-1.67%) |
Jul 17, 2020 | 2.930 | 3.000 | 2.870 | 3.000 | 4,300 | +0.00(+0.00%) |
Jul 16, 2020 | 2.890 | 3.150 | 2.676 | 3.000 | 13,933 | +0.09(+3.16%) |
Jul 15, 2020 | 2.790 | 3.330 | 2.740 | 2.908 | 78,352 | +0.30(+11.42%) |
Jul 14, 2020 | 2.740 | 2.760 | 2.610 | 2.610 | 11,095 | -0.15(-5.43%) |
Jul 13, 2020 | 2.960 | 3.000 | 2.760 | 2.760 | 14,126 | -0.22(-7.38%) |
Jul 10, 2020 | 2.671 | 3.105 | 2.671 | 2.980 | 22,600 | +0.14(+4.93%) |
Jul 09, 2020 | 2.950 | 2.970 | 2.840 | 2.840 | 9,477 | -0.09(-3.07%) |
Jul 08, 2020 | 2.990 | 3.220 | 2.930 | 2.930 | 23,203 | -0.06(-2.01%) |
Jul 07, 2020 | 2.790 | 3.300 | 2.680 | 2.990 | 84,188 | +0.34(+12.83%) |
Jul 06, 2020 | 2.880 | 2.880 | 2.630 | 2.650 | 10,550 | -0.08(-2.93%) |
Jul 02, 2020 | 2.620 | 3.000 | 2.400 | 2.730 | 34,600 | +0.08(+3.14%) |
Jul 01, 2020 | 2.680 | 2.880 | 2.510 | 2.647 | 21,680 | +0.18(+7.17%) |
Jun 30, 2020 | 2.310 | 3.300 | 2.270 | 2.470 | 152,337 | +0.18(+7.86%) |
Jun 29, 2020 | 2.310 | 2.321 | 2.260 | 2.290 | 11,498 | -0.04(-1.72%) |
Jun 26, 2020 | 2.550 | 2.550 | 2.310 | 2.330 | 11,700 | -0.30(-11.41%) |
Jun 25, 2020 | 2.310 | 2.650 | 2.300 | 2.630 | 32,894 | +0.29(+12.39%) |
Jun 24, 2020 | 2.320 | 2.391 | 2.310 | 2.340 | 23,536 | -0.08(-3.31%) |
Jun 23, 2020 | 2.420 | 2.550 | 2.400 | 2.420 | 18,224 | +0.00(+0.00%) |
Jun 22, 2020 | 2.570 | 2.623 | 2.415 | 2.420 | 26,579 | -0.19(-7.10%) |
Jun 19, 2020 | 2.654 | 2.690 | 2.460 | 2.605 | 45,600 | -0.04(-1.70%) |
Jun 18, 2020 | 2.740 | 2.770 | 2.510 | 2.650 | 52,858 | -0.13(-4.70%) |
Jun 17, 2020 | 2.740 | 2.939 | 2.500 | 2.781 | 102,861 | +0.11(+4.15%) |
Jun 16, 2020 | 2.800 | 3.000 | 2.670 | 2.670 | 38,986 | -0.09(-3.26%) |
Jun 15, 2020 | 2.620 | 3.100 | 2.600 | 2.760 | 98,001 | -0.26(-8.61%) |
Jun 12, 2020 | 2.400 | 3.700 | 2.210 | 3.020 | 723,400 | +0.82(+37.27%) |
Jun 11, 2020 | 2.420 | 2.420 | 2.000 | 2.200 | 46,255 | -0.29(-11.65%) |
Jun 10, 2020 | 2.950 | 3.000 | 2.430 | 2.490 | 58,889 | -0.46(-15.59%) |
Jun 09, 2020 | 3.000 | 3.110 | 2.550 | 2.950 | 125,358 | -0.15(-4.84%) |
Jun 08, 2020 | 2.500 | 3.150 | 2.500 | 3.100 | 224,138 | +0.67(+27.57%) |
Jun 05, 2020 | 2.430 | 2.510 | 2.260 | 2.430 | 60,200 | +0.04(+1.67%) |
Jun 04, 2020 | 2.330 | 2.400 | 2.250 | 2.390 | 41,166 | +0.10(+4.37%) |
Jun 03, 2020 | 2.490 | 2.490 | 2.260 | 2.290 | 45,084 | -0.04(-1.72%) |
Jun 02, 2020 | 2.300 | 2.500 | 2.300 | 2.330 | 34,437 | +0.03(+1.23%) |
Jun 01, 2020 | 2.360 | 2.360 | 2.160 | 2.302 | 58,460 | -0.06(-2.47%) |
May 29, 2020 | 2.350 | 2.420 | 2.250 | 2.360 | 24,000 | +0.02(+0.85%) |
May 28, 2020 | 2.400 | 2.500 | 2.320 | 2.340 | 42,896 | -0.06(-2.50%) |
May 27, 2020 | 2.700 | 2.740 | 2.260 | 2.400 | 85,784 | -0.34(-12.41%) |
May 26, 2020 | 3.020 | 3.100 | 2.530 | 2.740 | 99,130 | -0.37(-11.90%) |
May 22, 2020 | 3.310 | 3.410 | 2.800 | 3.110 | 177,800 | -0.34(-9.86%) |
May 21, 2020 | 2.500 | 3.590 | 2.400 | 3.450 | 343,427 | +0.65(+23.21%) |
May 20, 2020 | 3.000 | 4.440 | 2.200 | 2.800 | 3,359,468 | +0.62(+28.44%) |
May 19, 2020 | 1.660 | 2.200 | 1.640 | 2.180 | 259,707 | +0.60(+37.97%) |
May 18, 2020 | 1.100 | 1.680 | 1.100 | 1.580 | 72,541 | +0.43(+37.39%) |
May 15, 2020 | 1.110 | 1.150 | 1.080 | 1.150 | 6,300 | +0.04(+3.60%) |
May 14, 2020 | 1.150 | 1.150 | 1.050 | 1.110 | 7,831 | -0.01(-0.89%) |
May 13, 2020 | 1.180 | 1.200 | 1.000 | 1.120 | 19,818 | -0.06(-5.09%) |
May 12, 2020 | 1.310 | 1.350 | 1.120 | 1.180 | 29,836 | -0.07(-5.59%) |
May 11, 2020 | 1.470 | 1.470 | 1.250 | 1.250 | 18,394 | -0.12(-9.09%) |
May 08, 2020 | 1.330 | 1.380 | 1.330 | 1.375 | 6,700 | +0.02(+1.85%) |
May 07, 2020 | 1.390 | 1.450 | 1.340 | 1.350 | 9,823 | +0.00(+0.00%) |
May 06, 2020 | 1.380 | 1.400 | 1.340 | 1.350 | 8,242 | +0.01(+0.75%) |
May 05, 2020 | 1.340 | 1.480 | 1.330 | 1.340 | 18,316 | +0.01(+0.75%) |
May 04, 2020 | 1.550 | 1.550 | 1.320 | 1.330 | 41,061 | -0.22(-14.20%) |