Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.84 | 24.24 | 21.64 | 23.82 | 2,617,559 | +2.21(+10.23%) |
Mar 30, 2021 | 20.30 | 21.85 | 19.76 | 21.61 | 1,559,236 | +0.75(+3.60%) |
Mar 29, 2021 | 21.33 | 21.58 | 19.60 | 20.86 | 1,764,246 | -0.17(-0.81%) |
Mar 26, 2021 | 21.20 | 21.48 | 19.50 | 21.03 | 2,836,100 | +0.72(+3.55%) |
Mar 25, 2021 | 17.50 | 20.36 | 17.20 | 20.31 | 2,865,015 | +0.77(+3.94%) |
Mar 24, 2021 | 22.05 | 22.28 | 19.30 | 19.54 | 3,183,347 | -2.25(-10.33%) |
Mar 23, 2021 | 23.03 | 23.50 | 21.35 | 21.79 | 3,322,318 | -1.41(-6.08%) |
Mar 22, 2021 | 24.40 | 24.89 | 22.92 | 23.20 | 3,002,863 | -1.20(-4.92%) |
Mar 19, 2021 | 23.70 | 25.10 | 23.04 | 24.40 | 5,317,400 | +1.20(+5.17%) |
Mar 18, 2021 | 23.40 | 25.37 | 22.90 | 23.20 | 6,494,769 | -0.55(-2.32%) |
Mar 17, 2021 | 21.99 | 23.75 | 21.66 | 23.75 | 7,597,139 | +1.07(+4.72%) |
Mar 16, 2021 | 22.33 | 23.36 | 22.00 | 22.68 | 19,767,834 | -6.66(-22.70%) |
Mar 15, 2021 | 30.44 | 30.50 | 28.61 | 29.34 | 1,846,212 | -1.52(-4.93%) |
Mar 12, 2021 | 29.12 | 31.46 | 28.22 | 30.86 | 1,284,000 | +0.24(+0.78%) |
Mar 11, 2021 | 28.70 | 31.75 | 28.10 | 30.62 | 2,415,324 | +3.69(+13.70%) |
Mar 10, 2021 | 27.45 | 27.83 | 25.41 | 26.93 | 1,531,996 | +0.25(+0.94%) |
Mar 09, 2021 | 23.30 | 27.40 | 22.70 | 26.68 | 1,819,667 | +5.47(+25.79%) |
Mar 08, 2021 | 23.03 | 23.55 | 20.82 | 21.21 | 1,094,920 | -0.88(-3.98%) |
Mar 05, 2021 | 23.87 | 23.99 | 17.91 | 22.09 | 2,816,600 | -0.63(-2.77%) |
Mar 04, 2021 | 26.75 | 28.24 | 21.88 | 22.72 | 2,625,496 | -5.57(-19.69%) |
Mar 03, 2021 | 29.00 | 30.00 | 27.75 | 28.29 | 1,472,244 | -0.91(-3.12%) |
Mar 02, 2021 | 28.60 | 31.39 | 27.62 | 29.20 | 1,811,619 | +0.74(+2.60%) |
Mar 01, 2021 | 25.27 | 29.19 | 25.05 | 28.46 | 1,892,480 | +4.53(+18.93%) |
Feb 26, 2021 | 25.00 | 26.20 | 23.10 | 23.93 | 1,604,400 | -0.73(-2.96%) |
Feb 25, 2021 | 27.14 | 28.17 | 24.44 | 24.66 | 1,702,286 | -3.07(-11.07%) |
Feb 24, 2021 | 28.24 | 29.01 | 26.30 | 27.73 | 1,343,670 | +1.32(+5.00%) |
Feb 23, 2021 | 25.85 | 27.49 | 21.61 | 26.41 | 3,268,679 | -3.57(-11.91%) |
Feb 22, 2021 | 33.57 | 35.85 | 29.54 | 29.98 | 3,014,242 | -6.33(-17.43%) |
Feb 19, 2021 | 36.59 | 37.72 | 32.85 | 36.31 | 4,803,200 | -1.79(-4.70%) |
Feb 18, 2021 | 29.40 | 40.50 | 28.80 | 38.10 | 11,601,164 | +7.83(+25.87%) |
Feb 17, 2021 | 29.39 | 30.32 | 27.00 | 30.27 | 1,867,438 | +1.24(+4.27%) |
Feb 16, 2021 | 30.32 | 32.48 | 28.76 | 29.03 | 2,213,462 | +0.80(+2.83%) |
Feb 12, 2021 | 27.80 | 29.18 | 26.52 | 28.23 | 2,581,700 | -1.04(-3.55%) |
Feb 11, 2021 | 31.78 | 32.65 | 28.77 | 29.27 | 1,531,766 | -1.65(-5.34%) |
Feb 10, 2021 | 33.59 | 33.69 | 29.93 | 30.92 | 2,306,186 | -3.86(-11.10%) |
Feb 09, 2021 | 35.28 | 37.00 | 34.32 | 34.78 | 2,130,379 | +0.11(+0.32%) |
Feb 08, 2021 | 34.57 | 36.10 | 33.03 | 34.67 | 2,663,296 | +2.60(+8.11%) |
Feb 05, 2021 | 30.93 | 32.60 | 30.05 | 32.07 | 1,860,100 | +1.83(+6.05%) |
Feb 04, 2021 | 30.45 | 31.41 | 28.31 | 30.24 | 2,001,612 | +0.32(+1.07%) |
Feb 03, 2021 | 27.42 | 32.00 | 27.05 | 29.92 | 3,827,858 | +3.65(+13.89%) |
Feb 02, 2021 | 25.88 | 26.57 | 24.81 | 26.27 | 1,229,268 | +1.19(+4.74%) |
Feb 01, 2021 | 27.44 | 27.81 | 24.56 | 25.08 | 1,338,369 | -1.31(-4.96%) |
Jan 29, 2021 | 27.40 | 29.79 | 25.82 | 26.39 | 2,691,800 | +0.92(+3.61%) |
Jan 28, 2021 | 25.00 | 26.29 | 24.13 | 25.47 | 1,646,051 | +0.91(+3.71%) |
Jan 27, 2021 | 24.51 | 26.92 | 24.12 | 24.56 | 2,305,593 | -2.27(-8.46%) |
Jan 26, 2021 | 27.31 | 27.64 | 25.85 | 26.83 | 1,675,414 | -0.47(-1.72%) |
Jan 25, 2021 | 28.50 | 29.36 | 25.25 | 27.30 | 3,462,277 | -0.66(-2.36%) |
Jan 22, 2021 | 24.95 | 28.94 | 24.76 | 27.96 | 4,613,300 | +2.76(+10.95%) |
Jan 21, 2021 | 26.20 | 26.74 | 24.01 | 25.20 | 5,249,445 | -3.12(-11.02%) |
Jan 20, 2021 | 30.33 | 30.82 | 26.95 | 28.32 | 2,647,733 | -2.24(-7.33%) |
Jan 19, 2021 | 30.26 | 31.65 | 28.10 | 30.56 | 3,456,947 | -0.59(-1.89%) |
Jan 15, 2021 | 35.13 | 35.19 | 30.32 | 31.15 | 4,655,000 | -4.56(-12.77%) |
Jan 14, 2021 | 39.76 | 41.41 | 34.12 | 35.71 | 4,371,393 | -3.63(-9.23%) |
Jan 13, 2021 | 36.20 | 39.55 | 35.92 | 39.34 | 2,364,623 | +3.29(+9.13%) |
Jan 12, 2021 | 36.06 | 36.90 | 35.00 | 36.05 | 1,619,743 | -1.01(-2.73%) |
Jan 11, 2021 | 34.17 | 38.18 | 33.56 | 37.06 | 2,773,756 | -1.84(-4.73%) |
Jan 08, 2021 | 42.39 | 42.60 | 37.71 | 38.90 | 3,399,000 | -1.49(-3.69%) |
Jan 07, 2021 | 38.40 | 42.00 | 37.80 | 40.39 | 5,596,983 | +5.19(+14.74%) |
Jan 06, 2021 | 29.11 | 37.49 | 28.06 | 35.20 | 8,636,884 | +7.63(+27.68%) |
Jan 05, 2021 | 25.34 | 28.41 | 25.12 | 27.57 | 1,677,420 | +0.91(+3.41%) |
Jan 04, 2021 | 30.25 | 30.49 | 25.70 | 26.66 | 2,836,356 | -2.39(-8.23%) |
Dec 31, 2020 | 29.05 | 29.05 | 29.05 | 2,084,011 | +0.00(+0.00%) | |
Dec 30, 2020 | 26.70 | 29.69 | 26.50 | 29.05 | 2,084,011 | +2.34(+8.76%) |
Dec 29, 2020 | 28.22 | 28.93 | 24.16 | 26.71 | 3,028,880 | -2.19(-7.58%) |
Dec 28, 2020 | 27.51 | 30.63 | 27.13 | 28.90 | 6,013,291 | +4.03(+16.20%) |
Dec 24, 2020 | 23.75 | 25.80 | 23.11 | 24.87 | 1,928,200 | +1.47(+6.28%) |
Dec 23, 2020 | 25.98 | 25.98 | 22.42 | 23.40 | 3,422,366 | -2.30(-8.95%) |
Dec 22, 2020 | 22.02 | 26.08 | 22.02 | 25.70 | 5,768,408 | +3.70(+16.82%) |
Dec 21, 2020 | 18.25 | 21.99 | 18.18 | 22.00 | 5,934,448 | +3.62(+19.70%) |
Dec 18, 2020 | 17.60 | 19.20 | 17.34 | 18.38 | 3,708,300 | +0.78(+4.43%) |
Dec 17, 2020 | 16.61 | 17.70 | 15.90 | 17.60 | 2,184,190 | +1.07(+6.47%) |
Dec 16, 2020 | 17.35 | 17.60 | 16.23 | 16.53 | 2,008,328 | -0.56(-3.28%) |
Dec 15, 2020 | 16.54 | 17.86 | 16.17 | 17.09 | 3,162,877 | +0.83(+5.10%) |
Dec 14, 2020 | 16.63 | 17.77 | 15.65 | 16.26 | 3,848,403 | +0.31(+1.94%) |
Dec 11, 2020 | 15.91 | 18.46 | 15.06 | 15.95 | 8,835,600 | +0.56(+3.64%) |
Dec 10, 2020 | 13.57 | 15.68 | 13.21 | 15.39 | 6,910,170 | +2.30(+17.57%) |
Dec 09, 2020 | 13.35 | 14.25 | 12.78 | 13.09 | 3,124,474 | +0.36(+2.83%) |
Dec 08, 2020 | 11.73 | 13.25 | 11.73 | 12.73 | 2,585,464 | +0.98(+8.34%) |
Dec 07, 2020 | 11.70 | 12.12 | 11.52 | 11.75 | 1,422,788 | +0.15(+1.29%) |
Dec 04, 2020 | 10.96 | 11.78 | 10.82 | 11.60 | 1,371,700 | +0.75(+6.91%) |
Dec 03, 2020 | 11.14 | 11.27 | 10.77 | 10.85 | 895,906 | -0.15(-1.36%) |
Dec 02, 2020 | 11.15 | 11.40 | 10.52 | 11.00 | 1,386,289 | -0.60(-5.17%) |
Dec 01, 2020 | 11.00 | 12.33 | 10.98 | 11.60 | 3,583,337 | +0.70(+6.42%) |
Nov 30, 2020 | 11.11 | 11.15 | 10.32 | 10.90 | 1,130,946 | -0.03(-0.27%) |
Nov 27, 2020 | 11.28 | 11.47 | 10.73 | 10.93 | 954,600 | -0.14(-1.26%) |
Nov 25, 2020 | 10.24 | 11.30 | 10.16 | 11.07 | 2,417,200 | +0.69(+6.65%) |
Nov 24, 2020 | 11.55 | 11.55 | 10.15 | 10.38 | 2,220,503 | -1.07(-9.34%) |
Nov 23, 2020 | 10.25 | 11.38 | 9.720 | 11.45 | 3,466,253 | +1.30(+12.81%) |
Nov 20, 2020 | 10.82 | 11.10 | 9.850 | 10.15 | 2,098,500 | -0.44(-4.15%) |
Nov 19, 2020 | 10.33 | 11.34 | 10.02 | 10.59 | 3,894,748 | +0.67(+6.75%) |
Nov 18, 2020 | 8.870 | 10.30 | 8.640 | 9.920 | 2,762,151 | +1.11(+12.60%) |
Nov 17, 2020 | 8.920 | 8.960 | 8.630 | 8.810 | 622,896 | -0.11(-1.23%) |
Nov 16, 2020 | 8.950 | 9.050 | 8.710 | 8.920 | 664,378 | +0.10(+1.13%) |
Nov 13, 2020 | 8.910 | 8.930 | 8.560 | 8.820 | 589,100 | -0.07(-0.79%) |
Nov 12, 2020 | 8.980 | 9.090 | 8.810 | 8.890 | 601,326 | -0.23(-2.52%) |
Nov 11, 2020 | 8.900 | 9.130 | 8.700 | 9.120 | 415,448 | +0.39(+4.47%) |
Nov 10, 2020 | 9.120 | 9.200 | 8.250 | 8.730 | 805,184 | -0.41(-4.49%) |
Nov 09, 2020 | 9.500 | 9.500 | 9.100 | 9.140 | 1,087,814 | +0.11(+1.22%) |
Nov 06, 2020 | 9.240 | 9.290 | 8.800 | 9.030 | 744,300 | -0.27(-2.90%) |
Nov 05, 2020 | 8.750 | 9.430 | 8.700 | 9.300 | 1,241,474 | +0.68(+7.89%) |
Nov 04, 2020 | 8.720 | 8.900 | 8.020 | 8.620 | 971,918 | -0.01(-0.12%) |
Nov 03, 2020 | 7.920 | 8.740 | 7.790 | 8.630 | 1,262,593 | +0.90(+11.64%) |
Nov 02, 2020 | 8.020 | 8.140 | 7.430 | 7.730 | 801,606 | +0.18(+2.38%) |
Oct 30, 2020 | 7.830 | 7.890 | 7.120 | 7.550 | 1,226,700 | -0.44(-5.51%) |
Oct 29, 2020 | 7.250 | 8.490 | 7.210 | 7.990 | 1,839,844 | +0.78(+10.82%) |
Oct 28, 2020 | 7.510 | 7.530 | 6.920 | 7.210 | 1,713,211 | -0.62(-7.92%) |
Oct 27, 2020 | 8.080 | 8.140 | 7.740 | 7.830 | 906,102 | -0.24(-2.97%) |
Oct 26, 2020 | 8.610 | 8.800 | 7.590 | 8.070 | 1,539,439 | -0.73(-8.30%) |
Oct 23, 2020 | 9.030 | 9.090 | 8.510 | 8.800 | 934,400 | -0.17(-1.90%) |
Oct 22, 2020 | 9.030 | 9.080 | 8.300 | 8.970 | 1,235,867 | +0.09(+1.01%) |
Oct 21, 2020 | 9.090 | 9.480 | 8.860 | 8.880 | 1,370,821 | -0.12(-1.33%) |
Oct 20, 2020 | 9.280 | 9.350 | 8.420 | 9.000 | 1,968,374 | -0.26(-2.81%) |
Oct 19, 2020 | 9.790 | 9.850 | 9.200 | 9.260 | 1,457,777 | -0.46(-4.73%) |
Oct 16, 2020 | 10.25 | 10.29 | 9.700 | 9.720 | 1,337,100 | -0.57(-5.54%) |
Oct 15, 2020 | 9.730 | 10.35 | 9.550 | 10.29 | 1,545,816 | +0.45(+4.57%) |
Oct 14, 2020 | 9.890 | 10.19 | 9.600 | 9.840 | 1,184,621 | +0.00(+0.00%) |
Oct 13, 2020 | 10.00 | 10.19 | 9.550 | 9.840 | 1,730,708 | -0.30(-2.96%) |
Oct 12, 2020 | 11.05 | 11.10 | 9.900 | 10.14 | 2,074,041 | -0.64(-5.94%) |
Oct 09, 2020 | 9.900 | 10.94 | 9.900 | 10.78 | 2,719,400 | +0.62(+6.10%) |
Oct 08, 2020 | 10.24 | 10.75 | 9.100 | 10.16 | 8,505,610 | -0.59(-5.49%) |
Oct 07, 2020 | 10.18 | 11.89 | 10.15 | 10.75 | 9,378,736 | -1.73(-13.86%) |
Oct 06, 2020 | 12.58 | 13.48 | 12.38 | 12.48 | 4,361,143 | +0.28(+2.30%) |
Oct 05, 2020 | 12.62 | 12.66 | 11.92 | 12.20 | 1,253,793 | -0.43(-3.40%) |
Oct 02, 2020 | 11.60 | 12.98 | 11.25 | 12.63 | 1,403,800 | +0.20(+1.61%) |
Oct 01, 2020 | 12.51 | 12.88 | 12.19 | 12.43 | 1,202,404 | -0.06(-0.48%) |
Sep 30, 2020 | 13.22 | 13.48 | 12.11 | 12.49 | 1,375,882 | -0.49(-3.78%) |
Sep 29, 2020 | 12.15 | 13.78 | 12.03 | 12.98 | 2,616,319 | +0.98(+8.17%) |
Sep 28, 2020 | 12.10 | 12.36 | 11.81 | 12.00 | 1,224,183 | +0.25(+2.13%) |
Sep 25, 2020 | 11.20 | 12.12 | 10.77 | 11.75 | 1,350,200 | +0.52(+4.63%) |
Sep 24, 2020 | 11.00 | 11.90 | 10.10 | 11.23 | 2,042,804 | -0.29(-2.52%) |
Sep 23, 2020 | 12.85 | 13.00 | 11.48 | 11.52 | 3,744,189 | -1.88(-14.03%) |
Sep 22, 2020 | 14.30 | 15.14 | 12.36 | 13.40 | 5,713,395 | -1.44(-9.70%) |
Sep 21, 2020 | 11.00 | 15.07 | 10.73 | 14.84 | 16,476,914 | +3.29(+28.48%) |
Sep 18, 2020 | 10.36 | 11.55 | 10.22 | 11.55 | 2,251,500 | +1.33(+13.01%) |
Sep 17, 2020 | 9.850 | 10.23 | 9.660 | 10.22 | 743,426 | +0.00(+0.00%) |
Sep 16, 2020 | 9.950 | 10.49 | 9.930 | 10.22 | 1,127,460 | +0.25(+2.51%) |
Sep 15, 2020 | 10.13 | 10.25 | 9.720 | 9.970 | 1,098,773 | -0.04(-0.40%) |
Sep 14, 2020 | 9.620 | 10.22 | 9.370 | 10.01 | 1,168,627 | +0.46(+4.82%) |
Sep 11, 2020 | 10.04 | 10.35 | 9.100 | 9.550 | 1,576,100 | -0.20(-2.05%) |
Sep 10, 2020 | 9.320 | 10.55 | 9.320 | 9.750 | 2,902,410 | +0.58(+6.32%) |
Sep 09, 2020 | 9.010 | 9.470 | 8.870 | 9.170 | 1,186,676 | +0.38(+4.32%) |
Sep 08, 2020 | 8.410 | 9.590 | 8.250 | 8.790 | 2,889,826 | -0.09(-1.01%) |
Sep 04, 2020 | 8.050 | 9.390 | 7.040 | 8.880 | 4,726,100 | +0.38(+4.47%) |
Sep 03, 2020 | 9.370 | 9.500 | 7.630 | 8.500 | 3,803,431 | -1.03(-10.81%) |
Sep 02, 2020 | 10.35 | 10.35 | 9.430 | 9.530 | 1,881,761 | -0.84(-8.10%) |
Sep 01, 2020 | 10.00 | 11.33 | 9.850 | 10.37 | 3,482,363 | +0.29(+2.88%) |
Aug 31, 2020 | 9.790 | 10.75 | 9.710 | 10.08 | 2,542,764 | +0.60(+6.33%) |
Aug 28, 2020 | 10.01 | 10.04 | 8.990 | 9.480 | 3,265,900 | -0.40(-4.05%) |
Aug 27, 2020 | 11.35 | 11.40 | 9.810 | 9.880 | 4,030,527 | -1.70(-14.68%) |
Aug 26, 2020 | 12.01 | 12.16 | 11.45 | 11.58 | 1,564,537 | -0.67(-5.47%) |
Aug 25, 2020 | 11.92 | 12.37 | 11.75 | 12.25 | 1,551,283 | +0.07(+0.57%) |
Aug 24, 2020 | 11.96 | 12.65 | 11.66 | 12.18 | 2,258,663 | +0.00(+0.00%) |
Aug 21, 2020 | 12.12 | 12.45 | 11.25 | 12.18 | 2,619,600 | +0.16(+1.33%) |
Aug 20, 2020 | 13.01 | 13.14 | 11.75 | 12.02 | 3,507,949 | -1.32(-9.90%) |
Aug 19, 2020 | 12.28 | 13.98 | 11.91 | 13.34 | 6,370,970 | +1.35(+11.26%) |
Aug 18, 2020 | 11.31 | 11.99 | 10.90 | 11.99 | 2,474,530 | +0.69(+6.11%) |
Aug 17, 2020 | 11.43 | 11.67 | 10.75 | 11.30 | 2,518,720 | -0.02(-0.18%) |
Aug 14, 2020 | 11.00 | 11.73 | 11.00 | 11.32 | 1,951,200 | +0.11(+0.98%) |
Aug 13, 2020 | 11.00 | 11.83 | 10.65 | 11.21 | 3,439,369 | +0.03(+0.27%) |
Aug 12, 2020 | 10.65 | 11.75 | 10.00 | 11.18 | 3,905,718 | +0.85(+8.23%) |
Aug 11, 2020 | 11.66 | 13.61 | 9.800 | 10.33 | 11,849,126 | -1.87(-15.33%) |
Aug 10, 2020 | 9.780 | 12.97 | 9.740 | 12.20 | 18,585,252 | +3.01(+32.75%) |
Aug 07, 2020 | 8.010 | 9.600 | 8.010 | 9.190 | 7,628,500 | +1.32(+16.77%) |
Aug 06, 2020 | 7.000 | 8.150 | 7.000 | 7.870 | 3,878,751 | +0.88(+12.59%) |
Aug 05, 2020 | 6.900 | 7.450 | 6.720 | 6.990 | 2,110,544 | +0.20(+2.95%) |
Aug 04, 2020 | 6.870 | 7.070 | 6.230 | 6.790 | 2,324,686 | +0.24(+3.66%) |
Aug 03, 2020 | 7.200 | 7.280 | 6.030 | 6.550 | 4,296,384 | -0.70(-9.66%) |
Jul 31, 2020 | 7.100 | 7.660 | 6.950 | 7.250 | 2,806,700 | +0.04(+0.55%) |
Jul 30, 2020 | 6.450 | 7.500 | 6.060 | 7.210 | 5,219,265 | +0.50(+7.45%) |
Jul 29, 2020 | 5.730 | 7.340 | 5.720 | 6.710 | 12,124,714 | +1.13(+20.25%) |
Jul 28, 2020 | 5.060 | 6.200 | 4.920 | 5.580 | 7,012,595 | +0.67(+13.65%) |
Jul 27, 2020 | 5.160 | 5.250 | 4.720 | 4.910 | 2,205,407 | -0.15(-2.96%) |
Jul 24, 2020 | 4.980 | 5.400 | 4.840 | 5.060 | 4,274,900 | +0.19(+3.90%) |
Jul 23, 2020 | 5.290 | 5.770 | 4.350 | 4.870 | 7,613,478 | -0.41(-7.77%) |
Jul 22, 2020 | 4.530 | 5.670 | 4.500 | 5.280 | 10,727,533 | +0.82(+18.39%) |
Jul 21, 2020 | 4.300 | 5.100 | 4.100 | 4.460 | 5,718,959 | +0.30(+7.21%) |
Jul 20, 2020 | 4.120 | 4.190 | 3.720 | 4.160 | 3,553,505 | -0.02(-0.48%) |
Jul 17, 2020 | 3.550 | 4.290 | 3.545 | 4.180 | 5,726,600 | +0.67(+19.09%) |
Jul 16, 2020 | 3.250 | 3.650 | 3.220 | 3.510 | 1,936,836 | +0.19(+5.72%) |
Jul 15, 2020 | 3.300 | 3.500 | 3.220 | 3.320 | 1,162,187 | -0.08(-2.35%) |
Jul 14, 2020 | 3.360 | 3.440 | 3.020 | 3.400 | 2,951,765 | -0.03(-0.87%) |
Jul 13, 2020 | 3.570 | 3.670 | 3.370 | 3.430 | 2,835,356 | -0.12(-3.38%) |
Jul 10, 2020 | 3.520 | 3.990 | 3.340 | 3.550 | 6,125,000 | -0.20(-5.33%) |
Jul 09, 2020 | 3.850 | 4.780 | 3.510 | 3.750 | 66,288,568 | +0.65(+20.97%) |
Jul 08, 2020 | 2.800 | 3.250 | 2.800 | 3.100 | 4,603,812 | +0.30(+10.71%) |
Jul 07, 2020 | 2.900 | 2.970 | 2.610 | 2.800 | 2,407,420 | -0.20(-6.67%) |
Jul 06, 2020 | 2.500 | 3.240 | 2.450 | 3.000 | 9,049,417 | +0.55(+22.45%) |
Jul 02, 2020 | 2.370 | 2.595 | 2.350 | 2.450 | 1,660,000 | +0.09(+3.81%) |
Jul 01, 2020 | 2.450 | 2.540 | 2.300 | 2.360 | 3,196,097 | -0.23(-8.88%) |
Jun 30, 2020 | 2.830 | 2.980 | 2.450 | 2.590 | 6,015,357 | -0.66(-20.31%) |
Jun 29, 2020 | 2.880 | 3.540 | 2.680 | 3.250 | 28,952,344 | +0.73(+28.97%) |
Jun 26, 2020 | 2.400 | 2.740 | 2.250 | 2.520 | 9,515,400 | +0.41(+19.43%) |
Jun 25, 2020 | 2.090 | 2.150 | 2.010 | 2.110 | 991,585 | +0.00(+0.00%) |
Jun 24, 2020 | 2.080 | 2.170 | 2.000 | 2.110 | 950,935 | +0.02(+0.96%) |
Jun 23, 2020 | 2.130 | 2.170 | 2.070 | 2.090 | 970,770 | +0.02(+0.97%) |
Jun 22, 2020 | 2.090 | 2.150 | 2.020 | 2.070 | 830,634 | +0.05(+2.48%) |
Jun 19, 2020 | 2.120 | 2.200 | 2.020 | 2.020 | 1,072,400 | -0.08(-3.81%) |
Jun 18, 2020 | 2.150 | 2.180 | 2.090 | 2.100 | 701,676 | -0.08(-3.67%) |
Jun 17, 2020 | 2.230 | 2.230 | 2.100 | 2.180 | 888,202 | -0.09(-3.96%) |
Jun 16, 2020 | 2.360 | 2.360 | 2.140 | 2.270 | 2,914,334 | +0.06(+2.71%) |
Jun 15, 2020 | 2.070 | 2.300 | 1.980 | 2.210 | 1,662,439 | +0.11(+5.24%) |
Jun 12, 2020 | 2.100 | 2.135 | 2.030 | 2.100 | 1,081,300 | +0.08(+3.96%) |
Jun 11, 2020 | 2.170 | 2.220 | 2.000 | 2.020 | 1,653,673 | -0.32(-13.68%) |
Jun 10, 2020 | 2.210 | 2.480 | 2.190 | 2.340 | 3,818,245 | +0.15(+6.85%) |
Jun 09, 2020 | 2.200 | 2.250 | 2.110 | 2.190 | 1,308,195 | +0.02(+0.92%) |
Jun 08, 2020 | 2.100 | 2.280 | 2.090 | 2.170 | 2,047,149 | +0.08(+3.83%) |
Jun 05, 2020 | 2.200 | 2.200 | 2.010 | 2.090 | 1,434,400 | -0.04(-1.88%) |
Jun 04, 2020 | 2.100 | 2.300 | 2.030 | 2.130 | 3,552,736 | +0.12(+5.97%) |
Jun 03, 2020 | 2.050 | 2.100 | 1.990 | 2.010 | 1,083,021 | -0.07(-3.37%) |
Jun 02, 2020 | 2.080 | 2.110 | 2.000 | 2.080 | 721,951 | -0.01(-0.48%) |
Jun 01, 2020 | 2.010 | 2.180 | 1.960 | 2.090 | 1,396,269 | +0.08(+3.98%) |
May 29, 2020 | 2.020 | 2.090 | 1.960 | 2.010 | 1,143,200 | -0.09(-4.29%) |
May 28, 2020 | 2.000 | 2.180 | 1.920 | 2.100 | 1,669,907 | +0.07(+3.45%) |
May 27, 2020 | 2.060 | 2.090 | 1.960 | 2.030 | 1,156,182 | -0.07(-3.33%) |
May 26, 2020 | 2.190 | 2.200 | 2.050 | 2.100 | 1,077,491 | -0.03(-1.41%) |
May 22, 2020 | 2.220 | 2.220 | 2.020 | 2.130 | 3,034,600 | -0.28(-11.62%) |
May 21, 2020 | 2.980 | 3.190 | 2.230 | 2.410 | 28,160,112 | +0.29(+13.68%) |
May 20, 2020 | 1.750 | 2.220 | 1.750 | 2.120 | 7,207,070 | +0.34(+19.10%) |
May 19, 2020 | 1.780 | 2.140 | 1.710 | 1.780 | 4,840,139 | +0.08(+4.71%) |
May 18, 2020 | 1.700 | 1.790 | 1.550 | 1.700 | 836,502 | +0.00(+0.00%) |
May 15, 2020 | 1.790 | 1.800 | 1.690 | 1.700 | 525,700 | -0.08(-4.49%) |
May 14, 2020 | 1.810 | 1.840 | 1.640 | 1.780 | 645,747 | -0.08(-4.30%) |
May 13, 2020 | 2.060 | 2.160 | 1.780 | 1.860 | 1,651,503 | -0.23(-11.00%) |
May 12, 2020 | 2.080 | 2.500 | 2.030 | 2.090 | 3,574,896 | +0.06(+2.96%) |
May 11, 2020 | 1.910 | 2.260 | 1.830 | 2.030 | 2,725,031 | +0.13(+6.84%) |
May 08, 2020 | 1.980 | 2.040 | 1.830 | 1.900 | 1,173,400 | -0.17(-8.21%) |
May 07, 2020 | 2.150 | 2.330 | 1.880 | 2.070 | 2,110,463 | +0.02(+0.98%) |
May 06, 2020 | 2.660 | 2.710 | 1.940 | 2.050 | 6,193,146 | -1.00(-32.79%) |
May 05, 2020 | 1.810 | 4.550 | 1.700 | 3.050 | 80,280,872 | +1.69(+124.26%) |
May 04, 2020 | 1.370 | 1.400 | 1.250 | 1.360 | 183,318 | -0.01(-0.73%) |
May 01, 2020 | 1.450 | 1.490 | 1.300 | 1.370 | 345,200 | -0.13(-8.67%) |
Apr 30, 2020 | 1.550 | 1.610 | 1.400 | 1.500 | 289,905 | -0.08(-5.06%) |
Apr 29, 2020 | 1.580 | 1.610 | 1.540 | 1.580 | 263,355 | -0.04(-2.47%) |
Apr 28, 2020 | 1.640 | 1.640 | 1.520 | 1.620 | 210,328 | -0.02(-1.22%) |
Apr 27, 2020 | 1.550 | 1.670 | 1.460 | 1.640 | 785,184 | +0.10(+6.49%) |
Apr 24, 2020 | 1.580 | 1.600 | 1.490 | 1.540 | 273,900 | +0.03(+1.99%) |
Apr 23, 2020 | 1.550 | 1.610 | 1.460 | 1.510 | 409,630 | +0.02(+1.34%) |
Apr 22, 2020 | 1.480 | 1.530 | 1.350 | 1.490 | 469,549 | +0.01(+0.68%) |
Apr 21, 2020 | 1.580 | 1.640 | 1.410 | 1.480 | 222,536 | -0.17(-10.30%) |
Apr 20, 2020 | 1.660 | 1.720 | 1.620 | 1.650 | 209,255 | -0.01(-0.60%) |
Apr 17, 2020 | 1.710 | 1.790 | 1.610 | 1.660 | 495,500 | -0.04(-2.35%) |
Apr 16, 2020 | 1.560 | 1.900 | 1.550 | 1.700 | 912,113 | +0.15(+9.68%) |
Apr 15, 2020 | 1.500 | 1.560 | 1.450 | 1.550 | 188,321 | +0.05(+3.33%) |
Apr 14, 2020 | 1.740 | 1.750 | 1.480 | 1.500 | 404,186 | -0.25(-14.29%) |
Apr 13, 2020 | 1.940 | 1.970 | 1.660 | 1.750 | 658,115 | -0.10(-5.41%) |
Apr 09, 2020 | 3.500 | 4.150 | 1.530 | 1.850 | 19,824,500 | +0.74(+66.67%) |
Apr 08, 2020 | 1.120 | 1.150 | 1.070 | 1.110 | 34,225 | +0.00(+0.18%) |
Apr 07, 2020 | 1.100 | 1.140 | 1.050 | 1.108 | 34,157 | +0.01(+0.91%) |
Apr 06, 2020 | 1.030 | 1.108 | 1.030 | 1.098 | 54,095 | +0.05(+4.57%) |
Apr 03, 2020 | 1.100 | 1.127 | 1.050 | 1.050 | 41,000 | +0.00(+0.00%) |
Apr 02, 2020 | 1.200 | 1.200 | 1.050 | 1.050 | 66,137 | -0.11(-9.48%) |