Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2.819 | 2.978 | 2.819 | 2.959 | 664,009 | +0.16(+5.69%) |
Sep 29, 2021 | 2.819 | 2.861 | 2.708 | 2.800 | 537,274 | +0.07(+2.70%) |
Sep 28, 2021 | 2.733 | 2.757 | 2.635 | 2.727 | 769,522 | +0.01(+0.45%) |
Sep 27, 2021 | 2.610 | 2.776 | 2.604 | 2.714 | 839,471 | +0.12(+4.73%) |
Sep 24, 2021 | 2.518 | 2.622 | 2.494 | 2.592 | 372,949 | +0.07(+2.92%) |
Sep 23, 2021 | 2.500 | 2.597 | 2.500 | 2.518 | 284,362 | +0.02(+0.74%) |
Sep 22, 2021 | 2.524 | 2.592 | 2.488 | 2.500 | 300,366 | -0.02(-0.97%) |
Sep 21, 2021 | 2.451 | 2.531 | 2.402 | 2.524 | 350,402 | +0.13(+5.37%) |
Sep 20, 2021 | 2.482 | 2.482 | 2.335 | 2.396 | 586,161 | -0.13(-5.33%) |
Sep 17, 2021 | 2.543 | 2.555 | 2.485 | 2.531 | 223,175 | -0.02(-0.96%) |
Sep 16, 2021 | 2.567 | 2.586 | 2.494 | 2.555 | 257,882 | -0.03(-1.18%) |
Sep 15, 2021 | 2.494 | 2.614 | 2.494 | 2.586 | 324,827 | +0.08(+3.18%) |
Sep 14, 2021 | 2.518 | 2.531 | 2.457 | 2.506 | 299,014 | -0.01(-0.49%) |
Sep 13, 2021 | 2.494 | 2.567 | 2.488 | 2.518 | 209,298 | +0.03(+1.23%) |
Sep 10, 2021 | 2.531 | 2.567 | 2.488 | 2.488 | 192,464 | -0.04(-1.69%) |
Sep 09, 2021 | 2.500 | 2.543 | 2.463 | 2.531 | 224,225 | +0.00(+0.00%) |
Sep 08, 2021 | 2.604 | 2.635 | 2.488 | 2.531 | 341,589 | -0.09(-3.28%) |
Sep 07, 2021 | 2.696 | 2.721 | 2.592 | 2.616 | 287,233 | -0.08(-2.95%) |
Sep 03, 2021 | 2.696 | 2.727 | 2.635 | 2.696 | 248,942 | +0.00(+0.00%) |
Sep 02, 2021 | 2.629 | 2.708 | 2.610 | 2.696 | 530,350 | +0.09(+3.29%) |
Sep 01, 2021 | 2.604 | 2.622 | 2.567 | 2.610 | 219,192 | +0.04(+1.43%) |
Aug 31, 2021 | 2.543 | 2.598 | 2.531 | 2.573 | 212,344 | +0.00(+0.00%) |
Aug 30, 2021 | 2.635 | 2.635 | 2.512 | 2.573 | 374,068 | -0.06(-2.33%) |
Aug 27, 2021 | 2.537 | 2.635 | 2.537 | 2.635 | 436,229 | +0.09(+3.61%) |
Aug 26, 2021 | 2.555 | 2.573 | 2.494 | 2.543 | 395,649 | -0.01(-0.48%) |
Aug 25, 2021 | 2.500 | 2.555 | 2.457 | 2.555 | 312,252 | -0.01(-0.48%) |
Aug 24, 2021 | 2.439 | 2.586 | 2.439 | 2.567 | 622,055 | +0.12(+4.75%) |
Aug 23, 2021 | 2.310 | 2.475 | 2.310 | 2.451 | 898,781 | +0.13(+5.54%) |
Aug 20, 2021 | 2.126 | 2.322 | 2.114 | 2.322 | 392,031 | +0.20(+9.54%) |
Aug 19, 2021 | 2.243 | 2.243 | 2.071 | 2.120 | 983,901 | -0.12(-5.21%) |
Aug 18, 2021 | 2.255 | 2.285 | 2.181 | 2.236 | 592,467 | -0.01(-0.55%) |
Aug 17, 2021 | 2.298 | 2.322 | 2.194 | 2.249 | 766,968 | -0.07(-3.17%) |
Aug 16, 2021 | 2.377 | 2.377 | 2.279 | 2.322 | 396,623 | -0.07(-2.82%) |
Aug 13, 2021 | 2.396 | 2.426 | 2.359 | 2.390 | 536,745 | -0.04(-1.52%) |
Aug 12, 2021 | 2.457 | 2.482 | 2.420 | 2.426 | 236,041 | -0.06(-2.22%) |
Aug 11, 2021 | 2.433 | 2.482 | 2.426 | 2.482 | 231,416 | +0.02(+1.00%) |
Aug 10, 2021 | 2.451 | 2.482 | 2.390 | 2.457 | 511,117 | +0.02(+1.01%) |
Aug 09, 2021 | 2.390 | 2.475 | 2.371 | 2.433 | 432,799 | +0.04(+1.80%) |
Aug 06, 2021 | 2.396 | 2.426 | 2.328 | 2.390 | 651,989 | -0.03(-1.27%) |
Aug 05, 2021 | 2.414 | 2.445 | 2.359 | 2.420 | 393,260 | +0.01(+0.25%) |
Aug 04, 2021 | 2.475 | 2.475 | 2.365 | 2.414 | 466,022 | -0.01(-0.50%) |
Aug 03, 2021 | 2.506 | 2.516 | 2.371 | 2.426 | 779,838 | +0.05(+2.06%) |
Aug 02, 2021 | 2.488 | 2.536 | 2.365 | 2.378 | 1,413,028 | -0.16(-6.27%) |
Jul 30, 2021 | 2.628 | 2.677 | 2.494 | 2.536 | 797,269 | -0.15(-5.47%) |
Jul 29, 2021 | 2.714 | 2.714 | 2.585 | 2.683 | 753,202 | +0.03(+1.15%) |
Jul 28, 2021 | 2.549 | 2.738 | 2.500 | 2.653 | 1,468,224 | +0.02(+0.93%) |
Jul 27, 2021 | 2.769 | 2.860 | 2.445 | 2.628 | 4,548,457 | -0.59(-18.25%) |
Jul 26, 2021 | 3.074 | 3.307 | 3.074 | 3.215 | 1,485,731 | +0.15(+4.78%) |
Jul 23, 2021 | 3.056 | 3.103 | 2.972 | 3.068 | 766,395 | -0.01(-0.20%) |
Jul 22, 2021 | 3.148 | 3.148 | 2.970 | 3.074 | 910,940 | +0.01(+0.20%) |
Jul 21, 2021 | 2.885 | 3.160 | 2.866 | 3.068 | 1,405,233 | +0.21(+7.49%) |
Jul 20, 2021 | 2.873 | 2.976 | 2.824 | 2.854 | 1,385,260 | +0.05(+1.96%) |
Jul 19, 2021 | 2.848 | 2.873 | 2.622 | 2.799 | 2,919,108 | -0.22(-7.29%) |
Jul 16, 2021 | 3.044 | 3.080 | 2.970 | 3.019 | 975,971 | -0.02(-0.80%) |
Jul 15, 2021 | 2.995 | 3.085 | 2.940 | 3.044 | 905,464 | +0.04(+1.22%) |
Jul 14, 2021 | 3.196 | 3.294 | 3.001 | 3.007 | 1,648,230 | -0.21(-6.64%) |
Jul 13, 2021 | 3.288 | 3.325 | 3.148 | 3.221 | 1,443,501 | -0.07(-2.23%) |
Jul 12, 2021 | 3.056 | 3.453 | 3.050 | 3.294 | 3,423,550 | +0.20(+6.31%) |
Jul 09, 2021 | 3.178 | 3.319 | 2.989 | 3.099 | 2,146,055 | -0.08(-2.50%) |
Jul 08, 2021 | 2.879 | 3.227 | 2.836 | 3.178 | 3,354,597 | +0.18(+5.91%) |
Jul 07, 2021 | 2.958 | 3.105 | 2.763 | 3.001 | 3,892,104 | -0.07(-2.39%) |
Jul 06, 2021 | 2.549 | 3.624 | 2.524 | 3.074 | 43,136,184 | +0.57(+22.98%) |
Jul 02, 2021 | 2.347 | 2.518 | 2.329 | 2.500 | 1,727,268 | +0.17(+7.35%) |
Jul 01, 2021 | 2.231 | 2.329 | 2.225 | 2.329 | 1,036,166 | +0.07(+3.25%) |
Jun 30, 2021 | 2.170 | 2.261 | 2.164 | 2.255 | 548,232 | +0.06(+2.79%) |
Jun 29, 2021 | 2.231 | 2.274 | 2.170 | 2.194 | 526,073 | -0.04(-1.64%) |
Jun 28, 2021 | 2.322 | 2.359 | 2.157 | 2.231 | 1,137,052 | -0.07(-3.18%) |
Jun 25, 2021 | 2.322 | 2.335 | 2.206 | 2.304 | 982,272 | +0.03(+1.34%) |
Jun 24, 2021 | 2.378 | 2.378 | 2.188 | 2.274 | 1,801,702 | -0.09(-3.63%) |
Jun 23, 2021 | 2.102 | 2.396 | 2.102 | 2.359 | 2,629,832 | +0.25(+11.88%) |
Jun 22, 2021 | 2.115 | 2.121 | 2.017 | 2.109 | 1,165,585 | +0.04(+1.77%) |
Jun 21, 2021 | 1.999 | 2.090 | 1.980 | 2.072 | 2,543,529 | +0.11(+5.61%) |
Jun 18, 2021 | 1.937 | 1.986 | 1.913 | 1.962 | 1,565,553 | +0.04(+1.90%) |
Jun 17, 2021 | 1.925 | 1.925 | 1.889 | 1.925 | 1,028,949 | +0.01(+0.32%) |
Jun 16, 2021 | 1.944 | 1.944 | 1.898 | 1.919 | 552,481 | +0.01(+0.64%) |
Jun 15, 2021 | 1.907 | 1.944 | 1.889 | 1.907 | 803,308 | +0.04(+1.96%) |
Jun 14, 2021 | 1.925 | 1.944 | 1.864 | 1.870 | 989,815 | -0.02(-1.29%) |
Jun 11, 2021 | 1.919 | 1.931 | 1.876 | 1.895 | 678,775 | +0.00(+0.00%) |
Jun 10, 2021 | 1.895 | 1.944 | 1.886 | 1.895 | 432,816 | +0.00(+0.00%) |
Jun 09, 2021 | 1.882 | 1.974 | 1.858 | 1.895 | 2,465,019 | +0.07(+3.68%) |
Jun 08, 2021 | 1.846 | 1.856 | 1.797 | 1.827 | 1,278,196 | -0.01(-0.66%) |
Jun 07, 2021 | 1.827 | 1.846 | 1.815 | 1.840 | 1,050,661 | -0.02(-0.99%) |
Jun 04, 2021 | 1.864 | 1.882 | 1.827 | 1.858 | 377,144 | -0.01(-0.33%) |
Jun 03, 2021 | 1.876 | 1.901 | 1.837 | 1.864 | 634,395 | +0.00(+0.00%) |
Jun 02, 2021 | 1.840 | 1.876 | 1.809 | 1.864 | 753,307 | +0.04(+2.35%) |
Jun 01, 2021 | 1.785 | 1.852 | 1.785 | 1.821 | 902,275 | +0.04(+2.05%) |
May 28, 2021 | 1.840 | 1.846 | 1.772 | 1.785 | 1,266,583 | -0.07(-3.95%) |
May 27, 2021 | 1.858 | 1.895 | 1.846 | 1.858 | 487,654 | -0.02(-0.98%) |
May 26, 2021 | 1.846 | 1.882 | 1.840 | 1.876 | 413,716 | +0.02(+1.32%) |
May 25, 2021 | 1.907 | 1.919 | 1.852 | 1.852 | 635,996 | -0.06(-2.88%) |
May 24, 2021 | 1.901 | 1.937 | 1.876 | 1.907 | 646,199 | -0.01(-0.64%) |
May 21, 2021 | 1.931 | 1.980 | 1.907 | 1.919 | 532,549 | -0.02(-0.95%) |
May 20, 2021 | 1.974 | 2.011 | 1.901 | 1.937 | 1,169,386 | -0.07(-3.65%) |
May 19, 2021 | 1.937 | 2.017 | 1.913 | 2.011 | 645,237 | -0.01(-0.30%) |
May 18, 2021 | 1.974 | 2.047 | 1.950 | 2.017 | 1,649,536 | +0.04(+2.17%) |
May 17, 2021 | 1.864 | 1.974 | 1.852 | 1.974 | 1,039,726 | +0.09(+4.87%) |
May 14, 2021 | 1.895 | 1.913 | 1.858 | 1.882 | 848,228 | +0.02(+1.32%) |
May 13, 2021 | 1.895 | 1.907 | 1.809 | 1.858 | 1,136,461 | +0.06(+3.40%) |
May 12, 2021 | 1.791 | 1.852 | 1.772 | 1.797 | 1,120,128 | +0.01(+0.68%) |
May 11, 2021 | 1.895 | 1.901 | 1.772 | 1.785 | 1,505,533 | -0.14(-7.30%) |
May 10, 2021 | 1.919 | 1.950 | 1.864 | 1.925 | 966,099 | +0.04(+2.27%) |
May 07, 2021 | 1.919 | 1.925 | 1.849 | 1.882 | 810,532 | +0.00(+0.00%) |
May 06, 2021 | 1.852 | 1.937 | 1.767 | 1.882 | 1,640,730 | +0.01(+0.65%) |
May 05, 2021 | 1.901 | 1.913 | 1.828 | 1.870 | 971,057 | -0.05(-2.54%) |
May 04, 2021 | 1.858 | 1.937 | 1.785 | 1.919 | 1,078,730 | +0.06(+3.28%) |
May 03, 2021 | 1.822 | 1.858 | 1.742 | 1.858 | 1,305,323 | +0.12(+6.64%) |
Apr 30, 2021 | 1.773 | 1.791 | 1.718 | 1.742 | 512,633 | -0.02(-1.04%) |
Apr 29, 2021 | 1.791 | 1.815 | 1.709 | 1.761 | 898,845 | -0.01(-0.34%) |
Apr 28, 2021 | 1.767 | 1.809 | 1.739 | 1.767 | 1,880,353 | +0.09(+5.45%) |
Apr 27, 2021 | 1.645 | 1.700 | 1.590 | 1.675 | 1,424,493 | +0.14(+9.13%) |
Apr 26, 2021 | 1.511 | 1.560 | 1.511 | 1.535 | 640,647 | +0.01(+0.80%) |
Apr 23, 2021 | 1.541 | 1.553 | 1.514 | 1.523 | 489,817 | -0.01(-0.79%) |
Apr 22, 2021 | 1.578 | 1.590 | 1.511 | 1.535 | 606,204 | -0.04(-2.33%) |
Apr 21, 2021 | 1.523 | 1.590 | 1.510 | 1.572 | 622,509 | +0.04(+2.38%) |
Apr 20, 2021 | 1.553 | 1.602 | 1.499 | 1.535 | 642,793 | -0.05(-3.08%) |
Apr 19, 2021 | 1.572 | 1.596 | 1.529 | 1.584 | 477,217 | +0.05(+3.59%) |
Apr 16, 2021 | 1.578 | 1.602 | 1.505 | 1.529 | 1,038,235 | -0.07(-4.56%) |
Apr 15, 2021 | 1.614 | 1.633 | 1.553 | 1.602 | 1,239,136 | -0.02(-1.13%) |
Apr 14, 2021 | 1.614 | 1.706 | 1.609 | 1.620 | 853,308 | -0.01(-0.75%) |
Apr 13, 2021 | 1.627 | 1.663 | 1.572 | 1.633 | 831,197 | +0.02(+1.13%) |
Apr 12, 2021 | 1.724 | 1.724 | 1.584 | 1.614 | 1,193,319 | -0.09(-5.36%) |
Apr 09, 2021 | 1.712 | 1.742 | 1.694 | 1.706 | 306,299 | -0.02(-1.06%) |
Apr 08, 2021 | 1.712 | 1.742 | 1.688 | 1.724 | 387,175 | +0.01(+0.71%) |
Apr 07, 2021 | 1.730 | 1.745 | 1.682 | 1.712 | 630,167 | -0.02(-1.06%) |
Apr 06, 2021 | 1.736 | 1.791 | 1.675 | 1.730 | 1,326,497 | -0.02(-1.39%) |
Apr 05, 2021 | 1.688 | 1.767 | 1.657 | 1.755 | 999,727 | +0.08(+4.73%) |
Apr 01, 2021 | 1.620 | 1.681 | 1.596 | 1.675 | 875,893 | +0.05(+3.00%) |
Mar 31, 2021 | 1.706 | 1.712 | 1.627 | 1.627 | 1,516,759 | -0.05(-3.26%) |
Mar 30, 2021 | 1.724 | 1.739 | 1.669 | 1.681 | 867,277 | -0.04(-2.13%) |
Mar 29, 2021 | 1.761 | 1.828 | 1.706 | 1.718 | 955,677 | -0.02(-1.40%) |
Mar 26, 2021 | 1.779 | 1.815 | 1.712 | 1.742 | 763,287 | +0.01(+0.35%) |
Mar 25, 2021 | 1.748 | 1.785 | 1.706 | 1.736 | 959,518 | -0.02(-1.04%) |
Mar 24, 2021 | 1.785 | 1.876 | 1.724 | 1.755 | 1,102,909 | +0.00(+0.00%) |
Mar 23, 2021 | 1.767 | 1.815 | 1.742 | 1.755 | 905,134 | -0.03(-1.71%) |
Mar 22, 2021 | 1.755 | 1.815 | 1.736 | 1.785 | 1,298,372 | +0.04(+2.09%) |
Mar 19, 2021 | 1.815 | 1.901 | 1.700 | 1.748 | 17,673,474 | -0.05(-3.04%) |
Mar 18, 2021 | 1.956 | 2.023 | 1.803 | 1.803 | 918,883 | -0.19(-9.48%) |
Mar 17, 2021 | 1.858 | 2.010 | 1.858 | 1.992 | 670,207 | +0.12(+6.17%) |
Mar 16, 2021 | 1.943 | 1.956 | 1.840 | 1.876 | 895,395 | -0.07(-3.45%) |
Mar 15, 2021 | 1.742 | 1.943 | 1.742 | 1.943 | 1,227,251 | +0.18(+10.38%) |
Mar 12, 2021 | 1.767 | 1.858 | 1.736 | 1.761 | 1,674,636 | +0.00(+0.00%) |
Mar 11, 2021 | 1.840 | 1.882 | 1.761 | 1.761 | 1,338,274 | -0.10(-5.25%) |
Mar 10, 2021 | 1.815 | 1.864 | 1.803 | 1.858 | 484,715 | +0.04(+2.35%) |
Mar 09, 2021 | 1.815 | 1.840 | 1.761 | 1.815 | 473,532 | +0.00(+0.00%) |
Mar 08, 2021 | 1.767 | 1.822 | 1.733 | 1.815 | 1,057,926 | +0.06(+3.47%) |
Mar 05, 2021 | 1.803 | 1.803 | 1.681 | 1.755 | 957,146 | -0.05(-2.70%) |
Mar 04, 2021 | 1.840 | 1.869 | 1.706 | 1.803 | 1,145,164 | -0.04(-1.99%) |
Mar 03, 2021 | 1.828 | 1.943 | 1.815 | 1.840 | 768,880 | +0.03(+1.68%) |
Mar 02, 2021 | 1.889 | 1.919 | 1.779 | 1.809 | 1,240,299 | -0.06(-3.26%) |
Mar 01, 2021 | 1.974 | 1.992 | 1.846 | 1.870 | 770,959 | -0.03(-1.60%) |
Feb 26, 2021 | 2.010 | 2.023 | 1.901 | 1.901 | 927,763 | -0.12(-6.02%) |
Feb 25, 2021 | 2.102 | 2.108 | 1.992 | 2.023 | 888,151 | -0.06(-2.92%) |
Feb 24, 2021 | 2.090 | 2.144 | 2.047 | 2.083 | 936,414 | +0.00(+0.00%) |
Feb 23, 2021 | 2.083 | 2.151 | 2.023 | 2.083 | 996,837 | -0.01(-0.29%) |
Feb 22, 2021 | 2.169 | 2.309 | 2.071 | 2.090 | 2,456,341 | +0.04(+2.08%) |
Feb 19, 2021 | 2.023 | 2.132 | 2.023 | 2.047 | 961,906 | +0.04(+1.82%) |
Feb 18, 2021 | 2.157 | 2.260 | 2.010 | 2.010 | 947,282 | -0.20(-9.09%) |
Feb 17, 2021 | 2.309 | 2.309 | 2.071 | 2.211 | 1,435,685 | -0.09(-3.71%) |
Feb 16, 2021 | 2.151 | 2.425 | 2.138 | 2.297 | 1,447,976 | +0.18(+8.33%) |
Feb 12, 2021 | 2.071 | 2.236 | 2.035 | 2.120 | 1,129,337 | +0.04(+1.75%) |
Feb 11, 2021 | 2.071 | 2.108 | 2.029 | 2.083 | 398,482 | +0.02(+1.18%) |
Feb 10, 2021 | 2.053 | 2.096 | 2.004 | 2.059 | 685,534 | +0.01(+0.30%) |
Feb 09, 2021 | 2.083 | 2.126 | 1.998 | 2.053 | 496,095 | -0.04(-1.75%) |
Feb 08, 2021 | 2.120 | 2.132 | 2.053 | 2.090 | 530,977 | +0.02(+0.88%) |
Feb 05, 2021 | 2.102 | 2.175 | 2.041 | 2.071 | 601,109 | -0.02(-1.16%) |
Feb 04, 2021 | 2.053 | 2.132 | 1.992 | 2.096 | 472,488 | +0.04(+1.77%) |
Feb 03, 2021 | 2.071 | 2.138 | 2.041 | 2.059 | 403,142 | +0.00(+0.00%) |
Feb 02, 2021 | 2.065 | 2.090 | 1.974 | 2.059 | 559,178 | +0.03(+1.50%) |
Feb 01, 2021 | 2.126 | 2.126 | 1.950 | 2.029 | 709,939 | -0.01(-0.30%) |
Jan 29, 2021 | 2.090 | 2.156 | 1.986 | 2.035 | 840,411 | -0.04(-1.76%) |
Jan 28, 2021 | 1.980 | 2.090 | 1.926 | 2.071 | 582,385 | +0.08(+3.96%) |
Jan 27, 2021 | 1.980 | 2.071 | 1.889 | 1.992 | 742,829 | -0.01(-0.61%) |
Jan 26, 2021 | 2.077 | 2.162 | 2.005 | 2.005 | 696,660 | -0.05(-2.65%) |
Jan 25, 2021 | 2.144 | 2.150 | 2.005 | 2.059 | 888,270 | -0.12(-5.31%) |
Jan 22, 2021 | 2.065 | 2.187 | 1.998 | 2.175 | 627,550 | +0.08(+3.77%) |
Jan 21, 2021 | 2.217 | 2.260 | 2.096 | 2.096 | 695,659 | -0.07(-3.36%) |
Jan 20, 2021 | 2.503 | 2.533 | 2.150 | 2.169 | 1,631,694 | -0.33(-13.14%) |
Jan 19, 2021 | 2.399 | 2.545 | 2.284 | 2.497 | 1,208,256 | +0.14(+5.93%) |
Jan 15, 2021 | 2.369 | 2.539 | 2.308 | 2.357 | 1,406,886 | +0.04(+1.57%) |
Jan 14, 2021 | 2.156 | 2.351 | 2.156 | 2.320 | 1,004,417 | +0.16(+7.61%) |
Jan 13, 2021 | 2.187 | 2.217 | 2.084 | 2.156 | 708,068 | +0.01(+0.28%) |
Jan 12, 2021 | 1.968 | 2.185 | 1.944 | 2.150 | 1,053,086 | +0.22(+11.32%) |
Jan 11, 2021 | 1.810 | 1.956 | 1.810 | 1.932 | 512,130 | +0.07(+3.92%) |
Jan 08, 2021 | 1.968 | 1.992 | 1.853 | 1.859 | 606,314 | -0.07(-3.77%) |
Jan 07, 2021 | 1.816 | 1.950 | 1.816 | 1.932 | 669,008 | +0.11(+6.00%) |
Jan 06, 2021 | 1.871 | 1.913 | 1.774 | 1.822 | 413,972 | -0.02(-1.32%) |
Jan 05, 2021 | 1.689 | 1.907 | 1.689 | 1.847 | 859,706 | +0.16(+9.35%) |
Jan 04, 2021 | 1.677 | 1.725 | 1.652 | 1.689 | 633,832 | +0.04(+2.21%) |
Dec 31, 2020 | 1.652 | 1.652 | 1.652 | 558,770 | -0.07(-4.23%) | |
Dec 30, 2020 | 1.701 | 1.798 | 1.701 | 1.725 | 558,770 | +0.01(+0.71%) |
Dec 29, 2020 | 1.762 | 1.853 | 1.713 | 1.713 | 722,118 | -0.10(-5.69%) |
Dec 28, 2020 | 1.853 | 1.889 | 1.737 | 1.816 | 1,411,538 | -0.08(-4.17%) |
Dec 24, 2020 | 1.871 | 1.916 | 1.798 | 1.895 | 667,060 | +0.04(+2.30%) |
Dec 23, 2020 | 1.756 | 1.926 | 1.756 | 1.853 | 897,149 | +0.10(+5.54%) |
Dec 22, 2020 | 1.810 | 1.853 | 1.670 | 1.756 | 983,970 | -0.07(-3.67%) |
Dec 21, 2020 | 1.901 | 1.913 | 1.768 | 1.822 | 1,044,249 | -0.12(-6.25%) |
Dec 18, 2020 | 2.126 | 2.181 | 1.889 | 1.944 | 6,652,170 | -0.16(-7.78%) |
Dec 17, 2020 | 2.138 | 2.223 | 2.059 | 2.108 | 2,050,165 | -0.01(-0.57%) |
Dec 16, 2020 | 2.090 | 2.150 | 1.932 | 2.120 | 1,284,245 | +0.01(+0.29%) |
Dec 15, 2020 | 1.956 | 2.187 | 1.889 | 2.114 | 1,883,218 | +0.02(+1.17%) |
Dec 14, 2020 | 1.628 | 2.126 | 1.610 | 2.090 | 5,129,044 | +0.49(+30.79%) |
Dec 11, 2020 | 1.604 | 1.628 | 1.585 | 1.598 | 266,857 | -0.03(-1.87%) |
Dec 10, 2020 | 1.579 | 1.652 | 1.579 | 1.628 | 805,645 | +0.01(+0.37%) |
Dec 09, 2020 | 1.646 | 1.677 | 1.585 | 1.622 | 545,500 | -0.02(-1.11%) |
Dec 08, 2020 | 1.689 | 1.707 | 1.610 | 1.640 | 665,946 | -0.04(-2.53%) |
Dec 07, 2020 | 1.707 | 1.713 | 1.652 | 1.683 | 669,540 | -0.02(-1.42%) |
Dec 04, 2020 | 1.670 | 1.756 | 1.664 | 1.707 | 753,489 | +0.04(+2.18%) |
Dec 03, 2020 | 1.670 | 1.749 | 1.640 | 1.670 | 570,967 | +0.01(+0.73%) |
Dec 02, 2020 | 1.598 | 1.737 | 1.579 | 1.658 | 719,521 | +0.06(+3.80%) |
Dec 01, 2020 | 1.634 | 1.664 | 1.567 | 1.598 | 493,718 | +0.00(+0.00%) |
Nov 30, 2020 | 1.695 | 1.701 | 1.537 | 1.598 | 1,681,742 | -0.09(-5.40%) |
Nov 27, 2020 | 1.646 | 1.689 | 1.585 | 1.689 | 599,235 | +0.07(+4.12%) |
Nov 25, 2020 | 1.743 | 1.756 | 1.579 | 1.622 | 861,153 | -0.09(-5.32%) |
Nov 24, 2020 | 1.683 | 1.731 | 1.628 | 1.713 | 917,822 | +0.10(+6.41%) |
Nov 23, 2020 | 1.579 | 1.680 | 1.555 | 1.610 | 843,897 | +0.05(+3.52%) |
Nov 20, 2020 | 1.616 | 1.622 | 1.537 | 1.555 | 456,011 | -0.06(-3.76%) |
Nov 19, 2020 | 1.561 | 1.628 | 1.519 | 1.616 | 457,257 | +0.06(+3.91%) |
Nov 18, 2020 | 1.646 | 1.676 | 1.531 | 1.555 | 757,445 | -0.07(-4.10%) |
Nov 17, 2020 | 1.470 | 1.652 | 1.422 | 1.622 | 1,111,021 | +0.13(+8.94%) |
Nov 16, 2020 | 1.337 | 1.495 | 1.319 | 1.488 | 2,323,775 | +0.19(+14.95%) |
Nov 13, 2020 | 1.283 | 1.392 | 1.271 | 1.295 | 1,246,452 | +0.01(+0.94%) |
Nov 12, 2020 | 1.404 | 1.404 | 1.283 | 1.283 | 1,966,087 | -0.13(-9.01%) |
Nov 11, 2020 | 1.410 | 1.458 | 1.380 | 1.410 | 1,969,421 | -0.03(-2.10%) |
Nov 10, 2020 | 1.658 | 1.694 | 1.374 | 1.440 | 5,929,181 | -0.64(-30.81%) |
Nov 09, 2020 | 2.142 | 2.154 | 1.997 | 2.081 | 549,037 | +0.20(+10.61%) |
Nov 06, 2020 | 1.936 | 1.948 | 1.870 | 1.882 | 161,797 | -0.06(-3.12%) |
Nov 05, 2020 | 1.876 | 1.973 | 1.870 | 1.942 | 320,368 | +0.09(+4.90%) |
Nov 04, 2020 | 1.906 | 1.973 | 1.827 | 1.852 | 320,763 | -0.04(-1.92%) |
Nov 03, 2020 | 1.906 | 1.979 | 1.858 | 1.888 | 363,194 | -0.01(-0.64%) |
Nov 02, 2020 | 1.936 | 1.963 | 1.894 | 1.900 | 176,260 | -0.04(-2.18%) |
Oct 30, 2020 | 1.876 | 1.954 | 1.864 | 1.942 | 398,296 | +0.07(+3.55%) |
Oct 29, 2020 | 1.942 | 1.966 | 1.803 | 1.876 | 485,761 | -0.07(-3.43%) |
Oct 28, 2020 | 1.966 | 2.055 | 1.925 | 1.942 | 528,501 | -0.16(-7.76%) |
Oct 27, 2020 | 2.118 | 2.142 | 2.045 | 2.106 | 275,541 | -0.01(-0.57%) |
Oct 26, 2020 | 2.154 | 2.178 | 2.088 | 2.118 | 280,960 | -0.04(-1.69%) |
Oct 23, 2020 | 2.190 | 2.190 | 2.118 | 2.154 | 121,472 | -0.02(-0.84%) |
Oct 22, 2020 | 2.100 | 2.190 | 2.100 | 2.172 | 293,036 | +0.07(+3.16%) |
Oct 21, 2020 | 2.100 | 2.142 | 2.069 | 2.106 | 143,674 | +0.03(+1.46%) |
Oct 20, 2020 | 2.045 | 2.178 | 2.045 | 2.075 | 307,246 | +0.02(+1.18%) |
Oct 19, 2020 | 2.094 | 2.127 | 2.045 | 2.051 | 186,865 | -0.03(-1.45%) |
Oct 16, 2020 | 2.118 | 2.178 | 2.072 | 2.081 | 233,358 | -0.02(-1.15%) |
Oct 15, 2020 | 2.094 | 2.124 | 2.033 | 2.106 | 187,681 | +0.01(+0.58%) |
Oct 14, 2020 | 2.063 | 2.136 | 2.063 | 2.094 | 214,425 | +0.04(+1.76%) |
Oct 13, 2020 | 2.118 | 2.118 | 2.057 | 2.057 | 274,245 | -0.06(-2.86%) |
Oct 12, 2020 | 2.130 | 2.172 | 2.088 | 2.118 | 240,070 | -0.01(-0.57%) |
Oct 09, 2020 | 2.190 | 2.209 | 2.118 | 2.130 | 274,510 | -0.05(-2.22%) |
Oct 08, 2020 | 2.124 | 2.196 | 2.100 | 2.178 | 310,188 | +0.08(+3.75%) |
Oct 07, 2020 | 2.088 | 2.124 | 2.033 | 2.100 | 400,600 | +0.01(+0.29%) |
Oct 06, 2020 | 2.209 | 2.209 | 2.081 | 2.094 | 304,989 | -0.07(-3.08%) |
Oct 05, 2020 | 2.178 | 2.245 | 2.148 | 2.160 | 219,418 | +0.01(+0.56%) |
Oct 02, 2020 | 2.057 | 2.160 | 2.039 | 2.148 | 344,914 | +0.02(+1.14%) |