Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.900 | 3.120 | 2.850 | 2.880 | 2,467,211 | +0.00(+0.00%) |
Mar 30, 2021 | 2.830 | 3.040 | 2.740 | 2.880 | 2,491,987 | +0.04(+1.41%) |
Mar 29, 2021 | 2.840 | 2.930 | 2.680 | 2.840 | 3,272,538 | +0.05(+1.79%) |
Mar 26, 2021 | 3.040 | 3.080 | 2.680 | 2.790 | 3,595,400 | -0.25(-8.22%) |
Mar 25, 2021 | 3.140 | 3.210 | 2.780 | 3.040 | 6,353,487 | -0.27(-8.16%) |
Mar 24, 2021 | 3.410 | 3.830 | 3.060 | 3.310 | 12,716,234 | -0.05(-1.49%) |
Mar 23, 2021 | 3.692 | 4.050 | 3.210 | 3.360 | 10,893,449 | -0.19(-5.35%) |
Mar 22, 2021 | 3.880 | 4.310 | 3.360 | 3.550 | 13,580,623 | -0.16(-4.31%) |
Mar 19, 2021 | 3.220 | 4.120 | 3.220 | 3.710 | 21,551,600 | +0.51(+15.94%) |
Mar 18, 2021 | 2.860 | 3.890 | 2.860 | 3.200 | 21,394,166 | +0.34(+11.89%) |
Mar 17, 2021 | 2.610 | 3.140 | 2.540 | 2.860 | 4,888,467 | +0.17(+6.32%) |
Mar 16, 2021 | 2.830 | 2.870 | 2.610 | 2.690 | 3,877,526 | -0.10(-3.58%) |
Mar 15, 2021 | 2.600 | 2.840 | 2.540 | 2.790 | 2,726,635 | +0.29(+11.60%) |
Mar 12, 2021 | 2.570 | 2.660 | 2.500 | 2.500 | 2,366,800 | -0.25(-9.09%) |
Mar 11, 2021 | 2.510 | 2.840 | 2.460 | 2.750 | 6,707,452 | +0.33(+13.64%) |
Mar 10, 2021 | 2.420 | 2.600 | 2.360 | 2.420 | 2,706,033 | +0.04(+1.68%) |
Mar 09, 2021 | 2.290 | 2.450 | 2.220 | 2.380 | 3,879,401 | +0.15(+6.73%) |
Mar 08, 2021 | 2.490 | 2.490 | 2.150 | 2.230 | 3,294,027 | -0.21(-8.61%) |
Mar 05, 2021 | 3.070 | 3.170 | 2.300 | 2.440 | 16,262,400 | -0.83(-25.38%) |
Mar 04, 2021 | 3.060 | 3.550 | 2.660 | 3.270 | 95,025,544 | +0.77(+30.80%) |
Mar 03, 2021 | 2.570 | 3.090 | 2.480 | 2.500 | 18,845,142 | +0.09(+3.73%) |
Mar 02, 2021 | 2.310 | 2.530 | 2.270 | 2.410 | 2,785,525 | +0.06(+2.55%) |
Mar 01, 2021 | 2.150 | 2.400 | 2.050 | 2.350 | 2,119,172 | +0.26(+12.44%) |
Feb 26, 2021 | 2.140 | 2.440 | 2.020 | 2.090 | 1,824,000 | -0.06(-2.79%) |
Feb 25, 2021 | 2.180 | 2.590 | 2.080 | 2.150 | 6,925,800 | +0.03(+1.42%) |
Feb 24, 2021 | 2.107 | 2.230 | 2.050 | 2.120 | 894,507 | +0.12(+6.00%) |
Feb 23, 2021 | 2.010 | 2.200 | 1.860 | 2.000 | 3,008,149 | -0.33(-14.16%) |
Feb 22, 2021 | 2.370 | 2.590 | 2.300 | 2.330 | 1,575,029 | -0.04(-1.69%) |
Feb 19, 2021 | 2.440 | 2.540 | 2.370 | 2.370 | 1,461,100 | -0.01(-0.42%) |
Feb 18, 2021 | 2.370 | 2.440 | 2.210 | 2.380 | 1,715,197 | -0.03(-1.24%) |
Feb 17, 2021 | 2.630 | 2.640 | 2.230 | 2.410 | 2,715,272 | -0.20(-7.66%) |
Feb 16, 2021 | 2.850 | 2.860 | 2.570 | 2.610 | 1,859,058 | -0.23(-8.10%) |
Feb 12, 2021 | 2.920 | 3.040 | 2.770 | 2.840 | 1,603,900 | -0.03(-1.05%) |
Feb 11, 2021 | 3.010 | 3.180 | 2.610 | 2.870 | 5,130,511 | -0.25(-8.01%) |
Feb 10, 2021 | 2.670 | 3.590 | 2.360 | 3.120 | 9,691,567 | +0.75(+31.65%) |
Feb 09, 2021 | 2.500 | 2.630 | 2.310 | 2.370 | 5,161,345 | -0.17(-6.69%) |
Feb 08, 2021 | 2.260 | 2.680 | 2.190 | 2.540 | 6,407,246 | +0.38(+17.59%) |
Feb 05, 2021 | 2.120 | 2.270 | 2.020 | 2.160 | 2,906,700 | +0.10(+4.85%) |
Feb 04, 2021 | 1.990 | 2.100 | 1.940 | 2.060 | 1,646,700 | +0.07(+3.52%) |
Feb 03, 2021 | 1.930 | 2.040 | 1.910 | 1.990 | 1,371,345 | +0.05(+2.58%) |
Feb 02, 2021 | 2.060 | 2.100 | 1.890 | 1.940 | 1,938,068 | -0.10(-4.90%) |
Feb 01, 2021 | 2.040 | 2.150 | 1.960 | 2.040 | 2,659,540 | +0.18(+9.68%) |
Jan 29, 2021 | 1.880 | 2.050 | 1.850 | 1.860 | 3,900,500 | -0.08(-4.12%) |
Jan 28, 2021 | 2.010 | 2.110 | 1.780 | 1.940 | 3,540,216 | -0.24(-11.01%) |
Jan 27, 2021 | 2.210 | 2.450 | 2.000 | 2.180 | 11,959,702 | -0.23(-9.54%) |
Jan 26, 2021 | 1.830 | 2.490 | 1.810 | 2.410 | 19,742,670 | +0.67(+38.51%) |
Jan 25, 2021 | 1.800 | 1.850 | 1.630 | 1.740 | 5,927,732 | -0.01(-0.57%) |
Jan 22, 2021 | 1.690 | 1.890 | 1.640 | 1.750 | 5,857,800 | +0.05(+2.94%) |
Jan 21, 2021 | 1.750 | 1.770 | 1.660 | 1.700 | 902,014 | -0.05(-2.86%) |
Jan 20, 2021 | 1.860 | 1.870 | 1.680 | 1.750 | 1,622,732 | -0.10(-5.41%) |
Jan 19, 2021 | 1.909 | 1.980 | 1.710 | 1.850 | 6,031,716 | +0.27(+17.09%) |
Jan 15, 2021 | 1.650 | 1.665 | 1.560 | 1.580 | 765,700 | -0.07(-4.24%) |
Jan 14, 2021 | 1.690 | 1.730 | 1.610 | 1.650 | 980,457 | +0.00(+0.00%) |
Jan 13, 2021 | 1.590 | 1.680 | 1.540 | 1.650 | 1,012,549 | +0.10(+6.45%) |
Jan 12, 2021 | 1.610 | 1.640 | 1.540 | 1.550 | 1,204,610 | -0.10(-6.06%) |
Jan 11, 2021 | 1.540 | 1.720 | 1.470 | 1.650 | 3,754,200 | +0.10(+6.45%) |
Jan 08, 2021 | 1.550 | 1.580 | 1.490 | 1.550 | 938,100 | +0.02(+1.31%) |
Jan 07, 2021 | 1.490 | 1.540 | 1.440 | 1.530 | 910,789 | +0.08(+5.52%) |
Jan 06, 2021 | 1.500 | 1.520 | 1.380 | 1.450 | 1,525,909 | -0.06(-3.97%) |
Jan 05, 2021 | 1.420 | 1.560 | 1.400 | 1.510 | 937,319 | +0.05(+3.42%) |
Jan 04, 2021 | 1.590 | 1.620 | 1.420 | 1.460 | 1,415,677 | -0.12(-7.59%) |
Dec 31, 2020 | 1.580 | 1.580 | 1.580 | 1,229,793 | +0.01(+0.64%) | |
Dec 30, 2020 | 1.680 | 1.690 | 1.540 | 1.570 | 1,229,793 | -0.11(-6.55%) |
Dec 29, 2020 | 1.770 | 1.820 | 1.630 | 1.680 | 982,417 | -0.10(-5.62%) |
Dec 28, 2020 | 1.910 | 1.930 | 1.700 | 1.780 | 2,020,847 | -0.11(-5.82%) |
Dec 24, 2020 | 1.700 | 1.940 | 1.620 | 1.890 | 3,704,500 | +0.23(+13.86%) |
Dec 23, 2020 | 1.530 | 1.670 | 1.450 | 1.660 | 2,266,136 | +0.12(+7.79%) |
Dec 22, 2020 | 1.580 | 1.600 | 1.450 | 1.540 | 1,999,029 | +0.02(+1.32%) |
Dec 21, 2020 | 1.400 | 1.600 | 1.350 | 1.520 | 2,155,997 | +0.06(+4.11%) |
Dec 18, 2020 | 1.500 | 1.530 | 1.390 | 1.460 | 1,480,200 | -0.02(-1.35%) |
Dec 17, 2020 | 1.550 | 1.600 | 1.470 | 1.480 | 2,004,715 | -0.12(-7.50%) |
Dec 16, 2020 | 1.700 | 1.700 | 1.410 | 1.600 | 4,616,401 | -0.04(-2.44%) |
Dec 15, 2020 | 1.530 | 1.700 | 1.450 | 1.640 | 3,661,634 | +0.13(+8.61%) |
Dec 14, 2020 | 1.430 | 1.520 | 1.340 | 1.510 | 2,617,193 | +0.07(+4.86%) |
Dec 11, 2020 | 1.330 | 1.490 | 1.230 | 1.440 | 6,472,800 | +0.23(+19.01%) |
Dec 10, 2020 | 1.170 | 1.210 | 1.100 | 1.210 | 2,261,734 | -0.01(-0.82%) |
Dec 09, 2020 | 1.190 | 1.300 | 1.120 | 1.220 | 4,428,240 | +0.05(+4.27%) |
Dec 08, 2020 | 1.040 | 1.200 | 1.020 | 1.170 | 3,599,018 | +0.14(+13.59%) |
Dec 07, 2020 | 1.080 | 1.080 | 1.020 | 1.030 | 1,122,532 | -0.03(-2.83%) |
Dec 04, 2020 | 1.070 | 1.090 | 1.020 | 1.060 | 762,100 | +0.00(+0.00%) |
Dec 03, 2020 | 1.000 | 1.110 | 0.9900 | 1.060 | 2,819,541 | +0.06(+6.00%) |
Dec 02, 2020 | 1.010 | 1.020 | 0.9700 | 1.000 | 503,486 | -0.04(-3.85%) |
Dec 01, 2020 | 1.040 | 1.050 | 1.010 | 1.040 | 659,670 | +0.01(+0.97%) |
Nov 30, 2020 | 1.070 | 1.090 | 1.000 | 1.030 | 960,364 | -0.03(-2.83%) |
Nov 27, 2020 | 1.040 | 1.080 | 1.000 | 1.060 | 1,380,000 | +0.06(+6.00%) |
Nov 25, 2020 | 1.000 | 1.020 | 0.9650 | 1.000 | 683,300 | +0.02(+1.53%) |
Nov 24, 2020 | 1.020 | 1.020 | 0.9500 | 0.9849 | 486,581 | -0.01(-0.52%) |
Nov 23, 2020 | 0.9900 | 1.040 | 0.9600 | 0.9900 | 1,190,533 | +0.03(+3.02%) |
Nov 20, 2020 | 0.9800 | 0.9900 | 0.9210 | 0.9610 | 666,900 | +0.01(+0.52%) |
Nov 19, 2020 | 0.9545 | 0.9600 | 0.9169 | 0.9560 | 729,063 | -0.00(-0.42%) |
Nov 18, 2020 | 0.9500 | 1.070 | 0.9300 | 0.9600 | 2,204,022 | +0.02(+2.43%) |
Nov 17, 2020 | 0.9600 | 0.9600 | 0.9131 | 0.9372 | 557,744 | -0.00(-0.41%) |
Nov 16, 2020 | 0.9744 | 0.9744 | 0.9360 | 0.9411 | 723,043 | -0.02(-1.97%) |
Nov 13, 2020 | 0.9700 | 0.9950 | 0.9210 | 0.9600 | 1,267,900 | +0.03(+3.23%) |
Nov 12, 2020 | 0.9200 | 0.9700 | 0.9000 | 0.9300 | 1,305,340 | +0.01(+1.09%) |
Nov 11, 2020 | 0.9300 | 0.9400 | 0.9000 | 0.9200 | 1,471,290 | -0.01(-0.65%) |
Nov 10, 2020 | 0.9801 | 0.9900 | 0.9053 | 0.9260 | 1,904,948 | -0.06(-6.26%) |
Nov 09, 2020 | 1.101 | 1.130 | 0.9500 | 0.9878 | 1,606,633 | -0.07(-6.81%) |
Nov 06, 2020 | 1.020 | 1.080 | 1.010 | 1.060 | 728,800 | +0.03(+2.91%) |
Nov 05, 2020 | 1.060 | 1.090 | 1.010 | 1.030 | 1,512,573 | +0.03(+3.00%) |
Nov 04, 2020 | 1.020 | 1.040 | 0.9800 | 1.000 | 329,909 | +0.01(+1.01%) |
Nov 03, 2020 | 0.9500 | 1.040 | 0.9400 | 0.9900 | 409,622 | +0.05(+5.32%) |
Nov 02, 2020 | 0.9700 | 0.9800 | 0.9100 | 0.9400 | 327,825 | -0.02(-2.08%) |
Oct 30, 2020 | 0.9900 | 1.010 | 0.9600 | 0.9600 | 456,100 | -0.04(-4.00%) |
Oct 29, 2020 | 0.9900 | 1.060 | 0.9800 | 1.000 | 616,697 | +0.04(+4.17%) |
Oct 28, 2020 | 1.010 | 1.020 | 0.8600 | 0.9600 | 1,363,371 | -0.09(-8.57%) |
Oct 27, 2020 | 1.070 | 1.090 | 1.020 | 1.050 | 1,054,044 | -0.02(-1.87%) |
Oct 26, 2020 | 1.120 | 1.170 | 1.040 | 1.070 | 1,524,265 | -0.07(-6.14%) |
Oct 23, 2020 | 1.150 | 1.160 | 1.110 | 1.140 | 653,600 | -0.01(-0.87%) |
Oct 22, 2020 | 1.140 | 1.190 | 1.120 | 1.150 | 956,977 | -0.01(-0.86%) |
Oct 21, 2020 | 1.150 | 1.180 | 1.120 | 1.160 | 483,007 | +0.00(+0.00%) |
Oct 20, 2020 | 1.180 | 1.190 | 1.150 | 1.160 | 415,571 | -0.02(-1.69%) |
Oct 19, 2020 | 1.210 | 1.210 | 1.180 | 1.180 | 550,468 | -0.02(-1.67%) |
Oct 16, 2020 | 1.230 | 1.236 | 1.190 | 1.200 | 451,200 | -0.04(-3.23%) |
Oct 15, 2020 | 1.210 | 1.270 | 1.170 | 1.240 | 1,852,095 | +0.02(+1.64%) |
Oct 14, 2020 | 1.250 | 1.250 | 1.210 | 1.220 | 775,021 | -0.03(-2.40%) |
Oct 13, 2020 | 1.260 | 1.280 | 1.220 | 1.250 | 1,104,029 | -0.02(-1.57%) |
Oct 12, 2020 | 1.350 | 1.680 | 1.220 | 1.270 | 5,319,004 | -0.06(-4.51%) |
Oct 09, 2020 | 1.250 | 1.340 | 1.190 | 1.330 | 1,348,300 | +0.08(+6.40%) |
Oct 08, 2020 | 1.260 | 1.260 | 1.210 | 1.250 | 351,726 | +0.00(+0.00%) |
Oct 07, 2020 | 1.220 | 1.260 | 1.190 | 1.250 | 266,549 | +0.03(+2.46%) |
Oct 06, 2020 | 1.240 | 1.260 | 1.210 | 1.220 | 327,330 | +0.00(+0.00%) |
Oct 05, 2020 | 1.260 | 1.300 | 1.210 | 1.220 | 751,068 | -0.16(-11.59%) |
Oct 02, 2020 | 1.240 | 1.390 | 1.170 | 1.380 | 2,591,600 | +0.11(+8.66%) |
Oct 01, 2020 | 1.250 | 1.280 | 1.230 | 1.270 | 198,715 | +0.01(+0.79%) |
Sep 30, 2020 | 1.270 | 1.290 | 1.210 | 1.260 | 355,055 | -0.03(-2.33%) |
Sep 29, 2020 | 1.320 | 1.340 | 1.250 | 1.290 | 587,397 | -0.04(-3.01%) |
Sep 28, 2020 | 1.360 | 1.360 | 1.300 | 1.330 | 333,830 | -0.05(-3.62%) |
Sep 25, 2020 | 1.380 | 1.385 | 1.320 | 1.380 | 540,000 | -0.02(-1.43%) |
Sep 24, 2020 | 1.340 | 1.440 | 1.280 | 1.400 | 862,179 | +0.04(+2.94%) |
Sep 23, 2020 | 1.390 | 1.430 | 1.310 | 1.360 | 407,705 | -0.04(-2.86%) |
Sep 22, 2020 | 1.440 | 1.440 | 1.380 | 1.400 | 320,657 | -0.02(-1.41%) |
Sep 21, 2020 | 1.450 | 1.500 | 1.380 | 1.420 | 472,110 | -0.08(-5.33%) |
Sep 18, 2020 | 1.520 | 1.535 | 1.400 | 1.500 | 973,900 | -0.05(-3.23%) |
Sep 17, 2020 | 1.420 | 1.660 | 1.400 | 1.550 | 1,403,987 | +0.11(+7.64%) |
Sep 16, 2020 | 1.560 | 1.560 | 1.440 | 1.440 | 458,712 | -0.09(-5.88%) |
Sep 15, 2020 | 1.570 | 1.570 | 1.480 | 1.530 | 279,302 | -0.02(-1.29%) |
Sep 14, 2020 | 1.450 | 1.590 | 1.390 | 1.550 | 816,841 | +0.10(+6.90%) |
Sep 11, 2020 | 1.390 | 1.510 | 1.360 | 1.450 | 621,300 | +0.07(+5.07%) |
Sep 10, 2020 | 1.360 | 1.440 | 1.350 | 1.380 | 433,698 | -0.04(-2.82%) |
Sep 09, 2020 | 1.520 | 1.520 | 1.400 | 1.420 | 554,242 | -0.01(-0.70%) |
Sep 08, 2020 | 1.450 | 1.500 | 1.380 | 1.430 | 492,289 | +0.03(+2.14%) |
Sep 04, 2020 | 1.520 | 1.520 | 1.160 | 1.400 | 1,603,600 | -0.12(-7.89%) |
Sep 03, 2020 | 1.640 | 1.650 | 1.450 | 1.520 | 1,073,536 | -0.12(-7.32%) |
Sep 02, 2020 | 1.600 | 1.670 | 1.550 | 1.640 | 1,308,175 | +0.06(+3.80%) |
Sep 01, 2020 | 1.780 | 1.780 | 1.550 | 1.580 | 1,795,082 | -0.16(-9.20%) |
Aug 31, 2020 | 1.810 | 1.820 | 1.720 | 1.740 | 442,039 | -0.04(-2.25%) |
Aug 28, 2020 | 1.750 | 1.820 | 1.670 | 1.780 | 653,900 | +0.11(+6.59%) |
Aug 27, 2020 | 1.750 | 1.810 | 1.660 | 1.670 | 1,146,078 | -0.09(-5.11%) |
Aug 26, 2020 | 1.580 | 1.870 | 1.580 | 1.760 | 1,240,701 | +0.12(+7.32%) |
Aug 25, 2020 | 1.590 | 1.640 | 1.560 | 1.640 | 754,940 | +0.11(+7.19%) |
Aug 24, 2020 | 1.700 | 1.710 | 1.500 | 1.530 | 2,034,894 | -0.25(-14.04%) |
Aug 21, 2020 | 1.700 | 1.830 | 1.700 | 1.780 | 3,575,800 | -0.09(-4.81%) |
Aug 20, 2020 | 2.050 | 2.300 | 1.770 | 1.870 | 34,976,176 | +0.07(+3.89%) |
Aug 19, 2020 | 1.730 | 2.880 | 1.560 | 1.800 | 140,046,224 | +0.45(+33.33%) |
Aug 18, 2020 | 1.550 | 1.550 | 1.310 | 1.350 | 846,526 | -0.19(-12.34%) |
Aug 17, 2020 | 1.660 | 1.720 | 1.530 | 1.540 | 446,605 | -0.05(-3.14%) |
Aug 14, 2020 | 1.730 | 1.740 | 1.530 | 1.590 | 1,190,500 | -0.17(-9.66%) |
Aug 13, 2020 | 1.680 | 1.790 | 1.610 | 1.760 | 916,631 | +0.10(+6.02%) |
Aug 12, 2020 | 1.600 | 1.730 | 1.590 | 1.660 | 418,023 | -0.13(-7.26%) |
Aug 11, 2020 | 2.000 | 2.000 | 1.680 | 1.790 | 954,062 | -0.22(-10.95%) |
Aug 10, 2020 | 2.100 | 2.170 | 1.930 | 2.010 | 955,527 | -0.10(-4.74%) |
Aug 07, 2020 | 2.160 | 2.160 | 2.050 | 2.110 | 291,100 | -0.06(-2.76%) |
Aug 06, 2020 | 2.240 | 2.270 | 2.110 | 2.170 | 459,099 | -0.04(-1.81%) |
Aug 05, 2020 | 2.150 | 2.340 | 2.070 | 2.210 | 861,043 | +0.10(+4.74%) |
Aug 04, 2020 | 2.050 | 2.140 | 2.050 | 2.110 | 344,521 | +0.05(+2.43%) |
Aug 03, 2020 | 2.170 | 2.310 | 2.010 | 2.060 | 1,008,753 | +0.04(+1.98%) |
Jul 31, 2020 | 2.150 | 2.150 | 1.980 | 2.020 | 233,300 | -0.08(-3.81%) |
Jul 30, 2020 | 2.140 | 2.170 | 2.100 | 2.100 | 84,431 | -0.04(-1.87%) |
Jul 29, 2020 | 2.160 | 2.200 | 2.100 | 2.140 | 94,473 | +0.02(+0.94%) |
Jul 28, 2020 | 2.170 | 2.200 | 2.080 | 2.120 | 234,470 | -0.05(-2.30%) |
Jul 27, 2020 | 2.330 | 2.360 | 2.080 | 2.170 | 253,582 | -0.12(-5.24%) |
Jul 24, 2020 | 2.050 | 2.440 | 2.050 | 2.290 | 1,159,800 | +0.24(+11.71%) |
Jul 23, 2020 | 2.160 | 2.160 | 2.030 | 2.050 | 157,381 | -0.08(-3.76%) |
Jul 22, 2020 | 2.110 | 2.190 | 2.070 | 2.130 | 179,023 | +0.02(+0.95%) |
Jul 21, 2020 | 2.140 | 2.190 | 2.060 | 2.110 | 215,082 | +0.02(+0.96%) |
Jul 20, 2020 | 2.100 | 2.170 | 2.050 | 2.090 | 171,691 | +0.01(+0.48%) |
Jul 17, 2020 | 2.160 | 2.180 | 2.040 | 2.080 | 104,000 | -0.06(-2.80%) |
Jul 16, 2020 | 2.100 | 2.220 | 2.000 | 2.140 | 137,713 | +0.03(+1.42%) |
Jul 15, 2020 | 2.100 | 2.110 | 2.040 | 2.110 | 138,099 | +0.06(+2.93%) |
Jul 14, 2020 | 2.140 | 2.140 | 1.920 | 2.050 | 300,249 | -0.09(-4.21%) |
Jul 13, 2020 | 2.200 | 2.280 | 2.130 | 2.140 | 286,469 | -0.15(-6.55%) |
Jul 10, 2020 | 2.370 | 2.470 | 2.210 | 2.290 | 414,600 | -0.08(-3.38%) |
Jul 09, 2020 | 2.500 | 2.550 | 2.200 | 2.370 | 1,499,980 | +0.14(+6.28%) |
Jul 08, 2020 | 2.200 | 2.250 | 2.060 | 2.230 | 394,078 | +0.05(+2.29%) |
Jul 07, 2020 | 2.120 | 2.270 | 1.970 | 2.180 | 750,226 | +0.10(+4.81%) |
Jul 06, 2020 | 2.190 | 2.220 | 2.050 | 2.080 | 185,629 | -0.07(-3.26%) |
Jul 02, 2020 | 2.050 | 2.290 | 2.000 | 2.150 | 505,600 | +0.09(+4.37%) |
Jul 01, 2020 | 2.100 | 2.130 | 2.030 | 2.060 | 211,994 | -0.05(-2.37%) |
Jun 30, 2020 | 2.090 | 2.150 | 2.050 | 2.110 | 202,058 | +0.02(+0.96%) |
Jun 29, 2020 | 2.030 | 2.180 | 2.010 | 2.090 | 214,321 | -0.01(-0.48%) |
Jun 26, 2020 | 2.160 | 2.222 | 1.980 | 2.100 | 361,700 | -0.13(-5.83%) |
Jun 25, 2020 | 2.410 | 2.470 | 2.150 | 2.230 | 385,865 | -0.16(-6.69%) |
Jun 24, 2020 | 2.400 | 2.450 | 2.240 | 2.390 | 326,328 | -0.10(-4.02%) |
Jun 23, 2020 | 2.570 | 2.570 | 2.380 | 2.490 | 250,176 | -0.07(-2.73%) |
Jun 22, 2020 | 2.690 | 2.760 | 2.330 | 2.560 | 428,748 | -0.13(-4.83%) |
Jun 19, 2020 | 2.880 | 2.935 | 2.630 | 2.690 | 1,071,200 | -0.22(-7.56%) |
Jun 18, 2020 | 3.260 | 3.300 | 2.420 | 2.910 | 15,152,269 | +0.83(+39.90%) |
Jun 17, 2020 | 2.190 | 2.250 | 1.960 | 2.080 | 983,372 | -0.14(-6.31%) |
Jun 16, 2020 | 2.440 | 2.500 | 2.050 | 2.220 | 1,062,546 | -0.14(-5.93%) |
Jun 15, 2020 | 2.380 | 2.720 | 2.210 | 2.360 | 1,277,365 | -0.10(-4.07%) |
Jun 12, 2020 | 2.810 | 2.890 | 2.300 | 2.460 | 546,700 | -0.30(-10.87%) |
Jun 11, 2020 | 3.050 | 3.060 | 2.710 | 2.760 | 242,487 | -0.43(-13.48%) |
Jun 10, 2020 | 3.370 | 3.390 | 3.160 | 3.190 | 486,673 | -0.18(-5.34%) |
Jun 09, 2020 | 3.340 | 3.460 | 3.200 | 3.370 | 204,525 | -0.11(-3.16%) |
Jun 08, 2020 | 3.670 | 3.680 | 3.280 | 3.480 | 442,913 | -0.19(-5.18%) |
Jun 05, 2020 | 4.000 | 4.000 | 3.370 | 3.670 | 532,400 | -0.17(-4.43%) |
Jun 04, 2020 | 3.950 | 4.300 | 3.720 | 3.840 | 696,639 | -0.17(-4.24%) |
Jun 03, 2020 | 3.620 | 4.430 | 3.510 | 4.010 | 1,413,989 | +0.32(+8.67%) |
Jun 02, 2020 | 3.500 | 3.800 | 3.010 | 3.690 | 2,780,004 | -0.27(-6.82%) |
Jun 01, 2020 | 3.520 | 5.940 | 3.350 | 3.960 | 74,215,168 | +1.51(+61.63%) |
May 29, 2020 | 1.830 | 2.720 | 1.710 | 2.450 | 1,771,200 | +0.62(+33.88%) |
May 28, 2020 | 1.760 | 2.050 | 1.730 | 1.830 | 337,865 | +0.15(+8.93%) |
May 27, 2020 | 1.690 | 1.850 | 1.650 | 1.680 | 206,224 | -0.01(-0.59%) |
May 26, 2020 | 1.800 | 1.850 | 1.680 | 1.690 | 62,418 | -0.02(-1.17%) |
May 22, 2020 | 1.750 | 1.750 | 1.680 | 1.710 | 30,100 | -0.01(-0.58%) |
May 21, 2020 | 1.700 | 1.810 | 1.680 | 1.720 | 76,367 | +0.03(+1.78%) |
May 20, 2020 | 1.880 | 1.900 | 1.620 | 1.690 | 109,215 | -0.16(-8.65%) |
May 19, 2020 | 1.940 | 1.950 | 1.840 | 1.850 | 63,540 | -0.01(-0.54%) |
May 18, 2020 | 1.990 | 2.000 | 1.850 | 1.860 | 66,694 | -0.06(-3.12%) |
May 15, 2020 | 1.830 | 1.982 | 1.779 | 1.920 | 64,200 | +0.10(+5.49%) |
May 14, 2020 | 1.890 | 1.990 | 1.770 | 1.820 | 88,039 | -0.13(-6.67%) |
May 13, 2020 | 1.800 | 2.300 | 1.750 | 1.950 | 434,137 | +0.18(+10.17%) |
May 12, 2020 | 1.760 | 1.800 | 1.660 | 1.770 | 95,478 | -0.05(-2.75%) |
May 11, 2020 | 1.940 | 1.940 | 1.810 | 1.820 | 87,552 | -0.08(-4.21%) |
May 08, 2020 | 1.760 | 1.910 | 1.725 | 1.900 | 96,600 | +0.09(+4.97%) |
May 07, 2020 | 1.850 | 1.860 | 1.770 | 1.810 | 52,655 | +0.04(+2.26%) |
May 06, 2020 | 1.770 | 1.830 | 1.690 | 1.770 | 67,786 | +0.12(+7.27%) |
May 05, 2020 | 1.740 | 1.860 | 1.640 | 1.650 | 52,554 | -0.01(-0.60%) |
May 04, 2020 | 1.790 | 1.790 | 1.570 | 1.660 | 56,901 | +0.11(+7.10%) |
May 01, 2020 | 1.850 | 1.907 | 1.544 | 1.550 | 89,500 | -0.19(-10.92%) |
Apr 30, 2020 | 1.990 | 1.990 | 1.740 | 1.740 | 98,923 | -0.17(-8.90%) |
Apr 29, 2020 | 1.990 | 1.990 | 1.880 | 1.910 | 43,821 | +0.00(+0.00%) |
Apr 28, 2020 | 2.080 | 2.080 | 1.880 | 1.910 | 56,697 | +0.01(+0.53%) |
Apr 27, 2020 | 2.030 | 2.170 | 1.790 | 1.900 | 92,673 | -0.20(-9.52%) |
Apr 24, 2020 | 2.390 | 2.428 | 2.100 | 2.100 | 31,300 | -0.20(-8.70%) |
Apr 23, 2020 | 2.380 | 2.380 | 2.170 | 2.300 | 20,005 | +0.03(+1.32%) |
Apr 22, 2020 | 2.190 | 2.315 | 2.133 | 2.270 | 25,492 | +0.17(+8.10%) |
Apr 21, 2020 | 2.430 | 2.459 | 2.080 | 2.100 | 34,227 | -0.13(-5.83%) |
Apr 20, 2020 | 2.210 | 2.330 | 2.050 | 2.230 | 13,856 | +0.02(+0.90%) |
Apr 17, 2020 | 2.500 | 2.500 | 2.121 | 2.210 | 22,900 | -0.15(-6.35%) |
Apr 16, 2020 | 2.480 | 2.480 | 2.250 | 2.360 | 47,502 | +0.19(+8.76%) |
Apr 15, 2020 | 2.500 | 2.500 | 2.050 | 2.170 | 102,036 | -0.32(-12.85%) |
Apr 14, 2020 | 2.070 | 2.510 | 1.960 | 2.490 | 189,463 | +0.53(+27.04%) |
Apr 13, 2020 | 2.000 | 2.100 | 1.810 | 1.960 | 36,183 | +0.06(+3.15%) |
Apr 09, 2020 | 1.890 | 1.990 | 1.750 | 1.900 | 39,400 | +0.10(+5.56%) |
Apr 08, 2020 | 1.750 | 1.810 | 1.730 | 1.800 | 29,291 | +0.01(+0.55%) |
Apr 07, 2020 | 1.900 | 1.900 | 1.750 | 1.790 | 28,903 | -0.04(-2.18%) |
Apr 06, 2020 | 1.810 | 2.215 | 1.620 | 1.830 | 102,707 | +0.09(+5.17%) |
Apr 03, 2020 | 1.610 | 1.782 | 1.560 | 1.740 | 18,000 | +0.21(+13.36%) |
Apr 02, 2020 | 1.610 | 1.665 | 1.480 | 1.535 | 13,253 | -0.01(-0.32%) |