Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.236 | 3.346 | 3.014 | 3.117 | 668,587 | -0.12(-3.65%) |
Jan 28, 2021 | 3.265 | 3.383 | 3.080 | 3.236 | 682,132 | -0.13(-3.74%) |
Jan 27, 2021 | 3.243 | 3.598 | 3.176 | 3.361 | 631,357 | +0.05(+1.56%) |
Jan 26, 2021 | 3.612 | 3.657 | 3.258 | 3.309 | 602,935 | -0.23(-6.47%) |
Jan 25, 2021 | 3.487 | 3.620 | 3.324 | 3.538 | 644,294 | +0.07(+1.92%) |
Jan 22, 2021 | 3.280 | 3.487 | 3.199 | 3.472 | 576,130 | +0.15(+4.44%) |
Jan 21, 2021 | 3.760 | 3.790 | 3.295 | 3.324 | 698,451 | -0.43(-11.42%) |
Jan 20, 2021 | 3.797 | 3.889 | 3.671 | 3.753 | 602,430 | -0.02(-0.59%) |
Jan 19, 2021 | 3.767 | 3.871 | 3.649 | 3.775 | 786,671 | +0.07(+2.00%) |
Jan 15, 2021 | 3.590 | 3.886 | 3.302 | 3.701 | 1,511,530 | +0.10(+2.87%) |
Jan 14, 2021 | 3.066 | 3.620 | 3.058 | 3.598 | 1,191,182 | +0.56(+18.49%) |
Jan 13, 2021 | 3.125 | 3.140 | 3.007 | 3.036 | 506,603 | -0.07(-2.14%) |
Jan 12, 2021 | 2.881 | 3.132 | 2.866 | 3.103 | 824,802 | +0.29(+10.24%) |
Jan 11, 2021 | 2.593 | 2.866 | 2.489 | 2.815 | 533,168 | +0.22(+8.55%) |
Jan 08, 2021 | 2.733 | 2.763 | 2.460 | 2.593 | 515,214 | -0.14(-5.14%) |
Jan 07, 2021 | 2.792 | 2.823 | 2.682 | 2.733 | 238,823 | -0.04(-1.33%) |
Jan 06, 2021 | 3.014 | 3.051 | 2.659 | 2.770 | 970,267 | -0.07(-2.60%) |
Jan 05, 2021 | 2.586 | 3.007 | 2.578 | 2.844 | 1,125,739 | +0.31(+12.25%) |
Jan 04, 2021 | 2.327 | 2.586 | 2.327 | 2.534 | 730,236 | +0.24(+10.64%) |
Dec 31, 2020 | 2.290 | 2.290 | 2.290 | 354,761 | +0.02(+0.98%) | |
Dec 30, 2020 | 2.246 | 2.349 | 2.216 | 2.268 | 354,761 | +0.02(+0.99%) |
Dec 29, 2020 | 2.275 | 2.290 | 2.179 | 2.246 | 330,071 | -0.04(-1.62%) |
Dec 28, 2020 | 2.334 | 2.408 | 2.268 | 2.283 | 596,628 | -0.05(-2.22%) |
Dec 24, 2020 | 2.393 | 2.438 | 2.283 | 2.334 | 113,303 | -0.06(-2.47%) |
Dec 23, 2020 | 2.334 | 2.475 | 2.327 | 2.393 | 406,544 | +0.04(+1.89%) |
Dec 22, 2020 | 2.327 | 2.371 | 2.253 | 2.349 | 538,657 | +0.02(+0.95%) |
Dec 21, 2020 | 2.253 | 2.386 | 2.157 | 2.327 | 580,907 | +0.00(+0.00%) |
Dec 18, 2020 | 2.423 | 2.475 | 2.327 | 2.327 | 462,285 | -0.14(-5.69%) |
Dec 17, 2020 | 2.453 | 2.549 | 2.364 | 2.467 | 434,036 | +0.02(+0.91%) |
Dec 16, 2020 | 2.630 | 2.643 | 2.393 | 2.445 | 470,354 | -0.13(-5.16%) |
Dec 15, 2020 | 2.608 | 2.674 | 2.475 | 2.578 | 689,153 | +0.04(+1.45%) |
Dec 14, 2020 | 2.563 | 2.828 | 2.401 | 2.541 | 1,842,195 | +0.24(+10.61%) |
Dec 11, 2020 | 2.327 | 2.371 | 2.231 | 2.297 | 283,868 | -0.04(-1.89%) |
Dec 10, 2020 | 2.194 | 2.519 | 2.194 | 2.342 | 786,467 | +0.13(+6.02%) |
Dec 09, 2020 | 2.246 | 2.297 | 2.142 | 2.209 | 540,789 | -0.01(-0.66%) |
Dec 08, 2020 | 2.068 | 2.283 | 2.068 | 2.224 | 672,119 | +0.16(+7.89%) |
Dec 07, 2020 | 2.142 | 2.142 | 2.046 | 2.061 | 478,281 | -0.11(-5.10%) |
Dec 04, 2020 | 2.076 | 2.209 | 2.047 | 2.172 | 731,940 | +0.14(+6.91%) |
Dec 03, 2020 | 2.128 | 2.172 | 2.002 | 2.031 | 588,382 | -0.10(-4.51%) |
Dec 02, 2020 | 1.987 | 2.164 | 1.965 | 2.128 | 598,018 | +0.13(+6.67%) |
Dec 01, 2020 | 2.017 | 2.179 | 1.965 | 1.995 | 787,619 | +0.02(+1.12%) |
Nov 30, 2020 | 2.135 | 2.142 | 1.972 | 1.972 | 1,026,373 | -0.16(-7.29%) |
Nov 27, 2020 | 2.157 | 2.201 | 2.060 | 2.128 | 385,666 | -0.08(-3.68%) |
Nov 25, 2020 | 2.142 | 2.224 | 2.017 | 2.209 | 424,652 | +0.05(+2.40%) |
Nov 24, 2020 | 2.201 | 2.283 | 2.083 | 2.157 | 910,618 | +0.03(+1.39%) |
Nov 23, 2020 | 2.024 | 2.172 | 1.972 | 2.128 | 769,742 | +0.15(+7.46%) |
Nov 20, 2020 | 1.995 | 2.076 | 1.958 | 1.980 | 560,969 | -0.04(-2.19%) |
Nov 19, 2020 | 2.046 | 2.076 | 1.906 | 2.024 | 406,775 | +0.00(+0.00%) |
Nov 18, 2020 | 2.054 | 2.164 | 1.987 | 2.024 | 828,420 | +0.00(+0.00%) |
Nov 17, 2020 | 1.972 | 2.079 | 1.913 | 2.024 | 821,592 | +0.05(+2.62%) |
Nov 16, 2020 | 2.024 | 2.105 | 1.899 | 1.972 | 1,018,736 | +0.01(+0.76%) |
Nov 13, 2020 | 1.788 | 2.195 | 1.780 | 1.958 | 1,194,361 | +0.18(+10.42%) |
Nov 12, 2020 | 1.943 | 1.995 | 1.736 | 1.773 | 830,081 | -0.17(-8.75%) |
Nov 11, 2020 | 2.009 | 2.009 | 1.889 | 1.943 | 670,279 | -0.05(-2.59%) |
Nov 10, 2020 | 1.810 | 2.009 | 1.714 | 1.995 | 807,248 | +0.22(+12.50%) |
Nov 09, 2020 | 1.684 | 1.839 | 1.548 | 1.773 | 1,251,030 | +0.21(+13.74%) |
Nov 06, 2020 | 1.670 | 1.687 | 1.485 | 1.559 | 990,901 | -0.09(-5.38%) |
Nov 05, 2020 | 1.455 | 1.736 | 1.381 | 1.647 | 1,937,939 | +0.32(+23.89%) |
Nov 04, 2020 | 1.433 | 1.433 | 1.285 | 1.330 | 786,094 | -0.09(-6.25%) |
Nov 03, 2020 | 1.470 | 1.560 | 1.375 | 1.418 | 826,694 | -0.01(-1.03%) |
Nov 02, 2020 | 1.278 | 1.448 | 1.278 | 1.433 | 610,801 | +0.16(+12.79%) |
Oct 30, 2020 | 1.248 | 1.278 | 1.193 | 1.271 | 300,790 | +0.01(+1.18%) |
Oct 29, 2020 | 1.219 | 1.285 | 1.204 | 1.256 | 284,970 | +0.01(+0.59%) |
Oct 28, 2020 | 1.359 | 1.359 | 1.234 | 1.248 | 576,305 | -0.14(-10.11%) |
Oct 27, 2020 | 1.374 | 1.426 | 1.352 | 1.389 | 153,796 | +0.01(+1.08%) |
Oct 26, 2020 | 1.396 | 1.470 | 1.315 | 1.374 | 649,377 | -0.04(-3.12%) |
Oct 23, 2020 | 1.300 | 1.492 | 1.300 | 1.418 | 931,203 | +0.13(+9.71%) |
Oct 22, 2020 | 1.256 | 1.326 | 1.226 | 1.293 | 351,426 | +0.04(+2.94%) |
Oct 21, 2020 | 1.219 | 1.293 | 1.204 | 1.256 | 442,766 | +0.04(+3.66%) |
Oct 20, 2020 | 1.182 | 1.215 | 1.152 | 1.212 | 328,703 | +0.04(+3.14%) |
Oct 19, 2020 | 1.197 | 1.234 | 1.167 | 1.175 | 357,796 | -0.04(-3.64%) |
Oct 16, 2020 | 1.256 | 1.285 | 1.193 | 1.219 | 405,836 | -0.04(-2.94%) |
Oct 15, 2020 | 1.293 | 1.293 | 1.212 | 1.256 | 347,783 | +0.02(+1.80%) |
Oct 14, 2020 | 1.300 | 1.315 | 1.212 | 1.234 | 438,078 | -0.04(-3.47%) |
Oct 13, 2020 | 1.256 | 1.359 | 1.252 | 1.278 | 247,885 | +0.04(+2.98%) |
Oct 12, 2020 | 1.448 | 1.455 | 1.226 | 1.241 | 1,095,877 | -0.16(-11.58%) |
Oct 09, 2020 | 1.559 | 1.566 | 1.389 | 1.404 | 3,090,610 | -0.07(-5.00%) |
Oct 08, 2020 | 1.330 | 1.537 | 1.301 | 1.477 | 1,962,045 | +0.18(+13.64%) |
Oct 07, 2020 | 1.308 | 1.322 | 1.248 | 1.300 | 147,671 | +0.01(+0.57%) |
Oct 06, 2020 | 1.300 | 1.315 | 1.256 | 1.293 | 189,300 | -0.01(-0.57%) |
Oct 05, 2020 | 1.189 | 1.322 | 1.189 | 1.300 | 383,067 | +0.11(+9.32%) |
Oct 02, 2020 | 1.145 | 1.204 | 1.143 | 1.189 | 141,866 | +0.01(+1.26%) |
Oct 01, 2020 | 1.212 | 1.212 | 1.145 | 1.175 | 200,428 | -0.04(-3.64%) |
Sep 30, 2020 | 1.234 | 1.271 | 1.197 | 1.219 | 209,705 | -0.01(-1.20%) |
Sep 29, 2020 | 1.226 | 1.278 | 1.189 | 1.234 | 233,614 | +0.02(+1.83%) |
Sep 28, 2020 | 1.241 | 1.293 | 1.212 | 1.212 | 171,263 | -0.01(-1.21%) |
Sep 25, 2020 | 1.271 | 1.293 | 1.197 | 1.226 | 578,973 | -0.04(-3.49%) |
Sep 24, 2020 | 1.315 | 1.322 | 1.263 | 1.271 | 181,964 | -0.07(-4.97%) |
Sep 23, 2020 | 1.322 | 1.352 | 1.256 | 1.337 | 454,132 | +0.01(+0.56%) |
Sep 22, 2020 | 1.278 | 1.345 | 1.278 | 1.330 | 249,727 | +0.05(+4.05%) |
Sep 21, 2020 | 1.352 | 1.359 | 1.226 | 1.278 | 239,844 | -0.11(-7.98%) |
Sep 18, 2020 | 1.352 | 1.455 | 1.322 | 1.389 | 629,601 | +0.03(+2.17%) |
Sep 17, 2020 | 1.219 | 1.359 | 1.214 | 1.359 | 308,491 | +0.10(+7.60%) |
Sep 16, 2020 | 1.212 | 1.300 | 1.212 | 1.263 | 177,995 | +0.05(+4.27%) |
Sep 15, 2020 | 1.241 | 1.241 | 1.167 | 1.212 | 197,347 | -0.01(-1.21%) |
Sep 14, 2020 | 1.204 | 1.226 | 1.182 | 1.226 | 157,809 | +0.02(+1.84%) |
Sep 11, 2020 | 1.212 | 1.212 | 1.160 | 1.204 | 407,054 | +0.01(+0.62%) |
Sep 10, 2020 | 1.241 | 1.241 | 1.182 | 1.197 | 303,760 | -0.04(-2.99%) |
Sep 09, 2020 | 1.256 | 1.256 | 1.182 | 1.234 | 250,957 | +0.01(+0.60%) |
Sep 08, 2020 | 1.315 | 1.315 | 1.189 | 1.226 | 278,944 | -0.10(-7.78%) |
Sep 04, 2020 | 1.352 | 1.352 | 1.300 | 1.330 | 620,396 | -0.01(-1.10%) |
Sep 03, 2020 | 1.256 | 1.359 | 1.226 | 1.344 | 767,325 | +0.08(+6.43%) |
Sep 02, 2020 | 1.256 | 1.322 | 1.226 | 1.263 | 165,374 | +0.01(+0.59%) |
Sep 01, 2020 | 1.175 | 1.293 | 1.175 | 1.256 | 408,799 | +0.09(+7.60%) |
Aug 31, 2020 | 1.167 | 1.200 | 1.145 | 1.167 | 133,773 | -0.01(-1.25%) |
Aug 28, 2020 | 1.175 | 1.219 | 1.152 | 1.182 | 121,967 | +0.00(+0.00%) |
Aug 27, 2020 | 1.204 | 1.226 | 1.145 | 1.182 | 375,613 | -0.01(-1.24%) |
Aug 26, 2020 | 1.241 | 1.271 | 1.189 | 1.197 | 230,672 | -0.07(-5.81%) |
Aug 25, 2020 | 1.271 | 1.285 | 1.160 | 1.271 | 364,753 | +0.04(+3.61%) |
Aug 24, 2020 | 1.175 | 1.271 | 1.175 | 1.226 | 321,122 | +0.06(+5.06%) |
Aug 21, 2020 | 1.271 | 1.271 | 1.145 | 1.167 | 435,617 | -0.07(-5.95%) |
Aug 20, 2020 | 1.352 | 1.381 | 1.241 | 1.241 | 415,474 | -0.12(-8.70%) |
Aug 19, 2020 | 1.367 | 1.396 | 1.330 | 1.359 | 289,458 | -0.02(-1.60%) |
Aug 18, 2020 | 1.381 | 1.459 | 1.330 | 1.381 | 496,206 | -0.01(-0.53%) |
Aug 17, 2020 | 1.396 | 1.470 | 1.374 | 1.389 | 813,236 | +0.01(+1.08%) |
Aug 14, 2020 | 1.212 | 1.389 | 1.204 | 1.374 | 879,357 | +0.15(+12.05%) |
Aug 13, 2020 | 1.234 | 1.293 | 1.204 | 1.226 | 317,062 | -0.03(-2.35%) |
Aug 12, 2020 | 1.241 | 1.271 | 1.189 | 1.256 | 195,837 | +0.03(+2.41%) |
Aug 11, 2020 | 1.293 | 1.344 | 1.226 | 1.226 | 374,317 | -0.07(-5.14%) |
Aug 10, 2020 | 1.248 | 1.330 | 1.212 | 1.293 | 453,080 | +0.04(+2.94%) |
Aug 07, 2020 | 1.123 | 1.278 | 1.123 | 1.256 | 251,244 | +0.10(+8.28%) |
Aug 06, 2020 | 1.330 | 1.389 | 1.145 | 1.160 | 711,566 | -0.15(-11.30%) |
Aug 05, 2020 | 1.241 | 1.396 | 1.226 | 1.308 | 771,553 | +0.11(+9.26%) |
Aug 04, 2020 | 1.219 | 1.256 | 1.182 | 1.197 | 563,163 | +0.01(+1.25%) |
Aug 03, 2020 | 0.9825 | 1.389 | 0.9677 | 1.182 | 2,881,494 | +0.22(+23.08%) |
Jul 31, 2020 | 0.9603 | 0.9825 | 0.9197 | 0.9603 | 377,408 | +0.03(+3.17%) |
Jul 30, 2020 | 0.9382 | 0.9529 | 0.9308 | 0.9308 | 121,618 | -0.04(-4.55%) |
Jul 29, 2020 | 0.9234 | 0.9899 | 0.9234 | 0.9751 | 325,312 | +0.04(+4.76%) |
Jul 28, 2020 | 0.9751 | 0.9901 | 0.9234 | 0.9308 | 282,796 | -0.04(-4.55%) |
Jul 27, 2020 | 1.034 | 1.034 | 0.9603 | 0.9751 | 243,236 | -0.03(-2.94%) |
Jul 24, 2020 | 0.9973 | 1.056 | 0.9973 | 1.005 | 184,778 | +0.01(+0.74%) |
Jul 23, 2020 | 1.027 | 1.049 | 0.9899 | 0.9973 | 176,212 | -0.01(-0.74%) |
Jul 22, 2020 | 0.9529 | 1.064 | 0.9529 | 1.005 | 438,973 | +0.00(+0.00%) |
Jul 21, 2020 | 0.9382 | 1.042 | 0.9382 | 1.005 | 842,979 | +0.06(+6.25%) |
Jul 20, 2020 | 0.9529 | 0.9898 | 0.9308 | 0.9456 | 161,657 | -0.01(-0.78%) |
Jul 17, 2020 | 0.9899 | 1.012 | 0.9529 | 0.9529 | 195,608 | -0.02(-2.27%) |
Jul 16, 2020 | 1.019 | 1.027 | 0.9677 | 0.9751 | 155,514 | -0.04(-3.65%) |
Jul 15, 2020 | 0.9825 | 1.027 | 0.9603 | 1.012 | 408,878 | +0.06(+6.20%) |
Jul 14, 2020 | 0.9086 | 0.9677 | 0.9086 | 0.9529 | 351,787 | +0.04(+4.03%) |
Jul 13, 2020 | 0.9899 | 0.9973 | 0.9160 | 0.9160 | 401,840 | -0.05(-5.34%) |
Jul 10, 2020 | 0.9234 | 1.027 | 0.9160 | 0.9677 | 536,332 | +0.06(+6.50%) |
Jul 09, 2020 | 0.9456 | 0.9490 | 0.8975 | 0.9086 | 326,787 | -0.02(-2.38%) |
Jul 08, 2020 | 0.9160 | 0.9586 | 0.9086 | 0.9308 | 329,887 | +0.01(+1.61%) |
Jul 07, 2020 | 0.9603 | 0.9751 | 0.8865 | 0.9160 | 390,484 | -0.04(-4.62%) |
Jul 06, 2020 | 0.9899 | 1.019 | 0.9529 | 0.9603 | 440,293 | +0.00(+0.00%) |
Jul 02, 2020 | 0.9899 | 1.005 | 0.9566 | 0.9603 | 294,292 | +0.00(+0.00%) |
Jul 01, 2020 | 0.9603 | 0.9900 | 0.9529 | 0.9603 | 200,733 | +0.01(+0.78%) |
Jun 30, 2020 | 0.9234 | 0.9677 | 0.9160 | 0.9529 | 267,918 | +0.03(+3.20%) |
Jun 29, 2020 | 0.9825 | 1.064 | 0.9160 | 0.9234 | 869,088 | -0.04(-4.58%) |
Jun 26, 2020 | 0.9160 | 0.9973 | 0.9160 | 0.9677 | 5,043,174 | +0.04(+3.97%) |
Jun 25, 2020 | 0.9012 | 0.9382 | 0.8200 | 0.9308 | 731,685 | +0.01(+0.80%) |
Jun 24, 2020 | 0.9751 | 0.9825 | 0.9012 | 0.9234 | 871,828 | -0.07(-6.72%) |
Jun 23, 2020 | 0.9825 | 0.9899 | 0.9234 | 0.9899 | 821,108 | +0.01(+0.75%) |
Jun 22, 2020 | 0.9973 | 1.005 | 0.9603 | 0.9825 | 558,367 | -0.01(-1.48%) |
Jun 19, 2020 | 1.093 | 1.101 | 0.9973 | 0.9973 | 944,469 | -0.10(-8.78%) |
Jun 18, 2020 | 1.049 | 1.130 | 1.049 | 1.093 | 439,268 | +0.04(+3.50%) |
Jun 17, 2020 | 1.197 | 1.197 | 1.042 | 1.056 | 798,512 | -0.11(-9.49%) |
Jun 16, 2020 | 1.322 | 1.441 | 1.160 | 1.167 | 973,618 | -0.08(-6.51%) |
Jun 15, 2020 | 1.167 | 1.256 | 1.101 | 1.248 | 618,853 | +0.02(+1.81%) |
Jun 12, 2020 | 1.204 | 1.293 | 1.138 | 1.226 | 478,394 | +0.06(+5.06%) |
Jun 11, 2020 | 1.175 | 1.256 | 1.152 | 1.167 | 735,801 | -0.14(-10.73%) |
Jun 10, 2020 | 1.522 | 1.522 | 1.271 | 1.308 | 855,039 | -0.27(-16.90%) |
Jun 09, 2020 | 1.485 | 1.618 | 1.381 | 1.573 | 788,716 | -0.01(-0.93%) |
Jun 08, 2020 | 1.463 | 1.610 | 1.411 | 1.588 | 1,963,755 | +0.26(+19.44%) |
Jun 05, 2020 | 1.204 | 1.433 | 1.123 | 1.330 | 3,084,248 | +0.21(+18.42%) |
Jun 04, 2020 | 1.115 | 1.152 | 1.079 | 1.123 | 644,451 | +0.01(+0.66%) |
Jun 03, 2020 | 1.167 | 1.167 | 1.108 | 1.115 | 384,484 | -0.01(-1.31%) |
Jun 02, 2020 | 1.152 | 1.182 | 1.123 | 1.130 | 289,695 | +0.01(+0.66%) |
Jun 01, 2020 | 1.145 | 1.175 | 1.115 | 1.123 | 308,021 | -0.04(-3.80%) |
May 29, 2020 | 1.189 | 1.197 | 1.115 | 1.167 | 647,470 | -0.03(-2.47%) |
May 28, 2020 | 1.197 | 1.234 | 1.152 | 1.197 | 213,897 | +0.01(+1.25%) |
May 27, 2020 | 1.189 | 1.212 | 1.056 | 1.182 | 324,045 | +0.01(+0.63%) |
May 26, 2020 | 1.115 | 1.212 | 1.108 | 1.175 | 770,156 | +0.09(+8.16%) |
May 22, 2020 | 1.108 | 1.108 | 1.012 | 1.086 | 1,301,031 | -0.03(-2.65%) |
May 21, 2020 | 1.108 | 1.175 | 1.082 | 1.115 | 518,749 | +0.00(+0.00%) |
May 20, 2020 | 1.034 | 1.130 | 1.034 | 1.115 | 665,489 | +0.05(+4.86%) |
May 19, 2020 | 1.123 | 1.167 | 1.005 | 1.064 | 1,100,126 | -0.10(-8.28%) |
May 18, 2020 | 1.182 | 1.219 | 1.086 | 1.160 | 908,720 | +0.06(+5.37%) |
May 15, 2020 | 1.130 | 1.156 | 1.071 | 1.101 | 594,676 | +0.01(+1.36%) |
May 14, 2020 | 1.093 | 1.226 | 0.9677 | 1.086 | 783,119 | -0.02(-2.00%) |
May 13, 2020 | 1.256 | 1.276 | 1.042 | 1.108 | 958,781 | -0.12(-9.64%) |
May 12, 2020 | 1.330 | 1.433 | 1.197 | 1.226 | 1,243,099 | -0.13(-9.78%) |
May 11, 2020 | 1.396 | 1.470 | 1.263 | 1.359 | 860,078 | -0.03(-2.13%) |
May 08, 2020 | 1.315 | 1.411 | 1.219 | 1.389 | 1,235,513 | +0.16(+12.58%) |
May 07, 2020 | 1.271 | 1.404 | 1.226 | 1.234 | 828,598 | +0.00(+0.00%) |
May 06, 2020 | 1.492 | 1.507 | 1.226 | 1.234 | 835,458 | -0.21(-14.80%) |
May 05, 2020 | 1.603 | 1.655 | 1.374 | 1.448 | 1,158,277 | -0.09(-5.77%) |
May 04, 2020 | 1.463 | 1.537 | 1.330 | 1.537 | 850,320 | +0.07(+5.05%) |
May 01, 2020 | 1.507 | 1.551 | 1.407 | 1.463 | 902,099 | -0.01(-0.50%) |
Apr 30, 2020 | 1.788 | 1.788 | 1.418 | 1.470 | 1,454,180 | -0.26(-14.96%) |
Apr 29, 2020 | 1.559 | 1.791 | 1.551 | 1.729 | 1,511,028 | +0.17(+10.90%) |
Apr 28, 2020 | 1.551 | 1.640 | 1.404 | 1.559 | 1,613,386 | -0.01(-0.94%) |
Apr 27, 2020 | 1.271 | 1.614 | 1.234 | 1.573 | 2,701,661 | +0.38(+32.30%) |
Apr 24, 2020 | 1.160 | 1.285 | 1.056 | 1.189 | 611,326 | +0.04(+3.87%) |
Apr 23, 2020 | 1.300 | 1.300 | 1.060 | 1.145 | 1,122,635 | -0.10(-7.74%) |
Apr 22, 2020 | 1.322 | 1.322 | 1.108 | 1.241 | 1,163,364 | -0.11(-8.20%) |
Apr 21, 2020 | 0.8569 | 1.389 | 0.8421 | 1.352 | 6,226,731 | +0.55(+69.44%) |
Apr 20, 2020 | 0.8200 | 0.9529 | 0.7757 | 0.7978 | 1,647,556 | -0.09(-10.00%) |
Apr 17, 2020 | 0.7609 | 0.9012 | 0.7609 | 0.8865 | 705,137 | +0.13(+17.65%) |
Apr 16, 2020 | 0.8495 | 0.8495 | 0.7387 | 0.7535 | 433,140 | -0.07(-8.93%) |
Apr 15, 2020 | 0.9086 | 0.9086 | 0.7387 | 0.8274 | 813,948 | -0.07(-8.20%) |
Apr 14, 2020 | 0.8495 | 1.049 | 0.8200 | 0.9012 | 1,438,755 | +0.10(+11.93%) |
Apr 13, 2020 | 0.6279 | 0.8643 | 0.6149 | 0.8052 | 1,947,325 | +0.20(+33.04%) |
Apr 09, 2020 | 0.6354 | 0.7129 | 0.5910 | 0.6052 | 767,407 | -0.02(-2.46%) |
Apr 08, 2020 | 0.6279 | 0.6501 | 0.5910 | 0.6205 | 360,987 | +0.02(+3.69%) |
Apr 07, 2020 | 0.6648 | 0.7018 | 0.5984 | 0.5984 | 406,234 | -0.05(-7.12%) |
Apr 06, 2020 | 0.6279 | 0.6453 | 0.5171 | 0.6443 | 339,268 | +0.06(+10.71%) |
Apr 03, 2020 | 0.6205 | 0.6397 | 0.5320 | 0.5820 | 495,044 | -0.02(-3.93%) |
Apr 02, 2020 | 0.6205 | 0.6796 | 0.5910 | 0.6058 | 444,783 | +0.01(+2.16%) |
Apr 01, 2020 | 0.6575 | 0.6639 | 0.5910 | 0.5930 | 285,290 | -0.07(-10.72%) |
Mar 31, 2020 | 0.6648 | 0.6835 | 0.6279 | 0.6642 | 218,524 | +0.05(+8.33%) |
Mar 30, 2020 | 0.7092 | 0.7092 | 0.5910 | 0.6131 | 368,692 | -0.09(-12.63%) |
Mar 27, 2020 | 0.7609 | 0.7758 | 0.6058 | 0.7018 | 381,334 | -0.11(-13.64%) |
Mar 26, 2020 | 0.9160 | 0.9160 | 0.7424 | 0.8126 | 334,976 | -0.07(-7.56%) |
Mar 25, 2020 | 0.6648 | 0.9308 | 0.6001 | 0.8791 | 518,602 | +0.24(+37.62%) |
Mar 24, 2020 | 0.6603 | 0.6722 | 0.5614 | 0.6388 | 443,691 | +0.03(+5.45%) |
Mar 23, 2020 | 0.6205 | 0.6796 | 0.5984 | 0.6058 | 326,652 | +0.01(+2.53%) |
Mar 20, 2020 | 0.5955 | 0.8717 | 0.5908 | 0.5908 | 1,603,175 | -0.01(-1.83%) |
Mar 19, 2020 | 0.6058 | 0.6321 | 0.5910 | 0.6018 | 466,408 | -0.03(-4.15%) |
Mar 18, 2020 | 0.6722 | 0.6722 | 0.6058 | 0.6279 | 265,210 | -0.06(-8.63%) |
Mar 17, 2020 | 0.6648 | 0.7166 | 0.6360 | 0.6872 | 352,472 | +0.02(+3.15%) |
Mar 16, 2020 | 0.7383 | 0.8717 | 0.6648 | 0.6663 | 657,957 | -0.12(-14.92%) |
Mar 13, 2020 | 0.7978 | 0.8865 | 0.7387 | 0.7830 | 436,835 | +0.07(+10.46%) |
Mar 12, 2020 | 0.7978 | 0.8495 | 0.6944 | 0.7089 | 322,612 | -0.13(-15.08%) |
Mar 11, 2020 | 0.8717 | 0.9456 | 0.7904 | 0.8348 | 465,408 | -0.03(-3.42%) |
Mar 10, 2020 | 0.9012 | 0.9086 | 0.8126 | 0.8643 | 467,876 | +0.04(+5.41%) |
Mar 09, 2020 | 1.086 | 1.086 | 0.5540 | 0.8200 | 1,810,490 | -0.64(-43.94%) |
Mar 06, 2020 | 1.485 | 1.581 | 1.411 | 1.463 | 310,265 | -0.10(-6.60%) |
Mar 05, 2020 | 1.596 | 1.603 | 1.455 | 1.566 | 531,097 | -0.10(-6.19%) |
Mar 04, 2020 | 1.670 | 1.677 | 1.499 | 1.670 | 429,371 | +0.06(+3.67%) |
Mar 03, 2020 | 1.610 | 1.721 | 1.573 | 1.610 | 556,923 | +0.01(+0.93%) |
Mar 02, 2020 | 1.551 | 1.610 | 1.492 | 1.596 | 404,641 | +0.07(+4.85%) |
Feb 28, 2020 | 1.529 | 1.566 | 1.492 | 1.522 | 691,329 | -0.03(-1.90%) |
Feb 27, 2020 | 1.618 | 1.640 | 1.420 | 1.551 | 385,457 | -0.03(-1.87%) |
Feb 26, 2020 | 1.537 | 1.607 | 1.522 | 1.581 | 438,954 | +0.05(+3.38%) |
Feb 25, 2020 | 1.537 | 1.566 | 1.522 | 1.529 | 199,310 | -0.01(-0.48%) |
Feb 24, 2020 | 1.603 | 1.603 | 1.492 | 1.537 | 402,796 | -0.13(-7.96%) |
Feb 21, 2020 | 1.699 | 1.699 | 1.618 | 1.670 | 397,308 | -0.04(-2.16%) |
Feb 20, 2020 | 1.729 | 1.773 | 1.662 | 1.706 | 360,550 | -0.01(-0.86%) |
Feb 19, 2020 | 1.670 | 1.758 | 1.670 | 1.721 | 398,726 | +0.04(+2.64%) |
Feb 18, 2020 | 1.788 | 1.810 | 1.670 | 1.677 | 465,794 | -0.13(-7.35%) |
Feb 14, 2020 | 1.884 | 1.899 | 1.780 | 1.810 | 175,032 | -0.04(-2.39%) |
Feb 13, 2020 | 1.847 | 1.876 | 1.810 | 1.854 | 167,257 | +0.01(+0.40%) |
Feb 12, 2020 | 1.817 | 1.858 | 1.751 | 1.847 | 369,581 | +0.06(+3.31%) |
Feb 11, 2020 | 1.899 | 1.950 | 1.780 | 1.788 | 292,589 | -0.10(-5.10%) |
Feb 10, 2020 | 2.009 | 2.009 | 1.876 | 1.884 | 395,063 | -0.16(-7.61%) |
Feb 07, 2020 | 2.024 | 2.061 | 1.987 | 2.039 | 323,125 | -0.02(-1.08%) |
Feb 06, 2020 | 2.150 | 2.153 | 1.987 | 2.061 | 432,677 | -0.07(-3.46%) |
Feb 05, 2020 | 1.980 | 2.150 | 1.980 | 2.135 | 505,642 | +0.22(+11.58%) |
Feb 04, 2020 | 1.958 | 1.987 | 1.876 | 1.913 | 416,185 | +0.00(+0.00%) |