Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.07 | 18.48 | 15.50 | 15.60 | 28,259,996 | -0.23(-1.45%) |
May 27, 2021 | 14.78 | 15.95 | 14.31 | 15.83 | 13,805,148 | +1.07(+7.25%) |
May 26, 2021 | 16.00 | 16.75 | 14.29 | 14.76 | 20,648,380 | -0.87(-5.57%) |
May 25, 2021 | 14.15 | 15.99 | 14.12 | 15.63 | 14,026,163 | +1.30(+9.07%) |
May 24, 2021 | 13.89 | 14.64 | 13.21 | 14.33 | 7,540,907 | +0.46(+3.32%) |
May 21, 2021 | 14.29 | 14.55 | 13.75 | 13.87 | 5,106,124 | -0.47(-3.28%) |
May 20, 2021 | 14.22 | 14.49 | 13.72 | 14.34 | 5,720,255 | +0.36(+2.58%) |
May 19, 2021 | 14.15 | 14.62 | 13.51 | 13.98 | 8,281,306 | -1.10(-7.29%) |
May 18, 2021 | 15.50 | 16.27 | 14.95 | 15.08 | 11,437,761 | -0.11(-0.72%) |
May 17, 2021 | 14.00 | 15.19 | 13.77 | 15.19 | 10,277,238 | +1.15(+8.19%) |
May 14, 2021 | 12.67 | 14.34 | 12.41 | 14.04 | 12,578,411 | +1.56(+12.50%) |
May 13, 2021 | 13.40 | 13.95 | 12.22 | 12.48 | 10,491,965 | -0.86(-6.45%) |
May 12, 2021 | 14.12 | 14.42 | 13.18 | 13.34 | 9,454,250 | -1.33(-9.07%) |
May 11, 2021 | 12.80 | 14.93 | 12.76 | 14.67 | 14,952,349 | +0.81(+5.84%) |
May 10, 2021 | 14.04 | 14.62 | 13.28 | 13.86 | 11,933,963 | -0.24(-1.70%) |
May 07, 2021 | 13.97 | 15.36 | 13.91 | 14.10 | 16,022,165 | +0.10(+0.71%) |
May 06, 2021 | 14.20 | 14.54 | 13.21 | 14.00 | 15,037,870 | -0.48(-3.31%) |
May 05, 2021 | 15.41 | 15.91 | 14.15 | 14.48 | 27,014,736 | -0.92(-5.97%) |
May 04, 2021 | 13.38 | 16.76 | 12.80 | 15.40 | 69,531,392 | +1.54(+11.11%) |
May 03, 2021 | 14.74 | 15.59 | 13.40 | 13.86 | 27,257,498 | -1.39(-9.11%) |
Apr 30, 2021 | 13.98 | 15.94 | 13.87 | 15.25 | 74,012,304 | -2.75(-15.28%) |
Apr 29, 2021 | 20.32 | 20.60 | 17.53 | 18.00 | 73,401,000 | -2.99(-14.24%) |
Apr 28, 2021 | 22.23 | 25.75 | 20.71 | 20.99 | 179,093,600 | +0.83(+4.12%) |
Apr 27, 2021 | 27.63 | 28.00 | 19.19 | 20.16 | 158,277,200 | -6.28(-23.75%) |
Apr 26, 2021 | 19.99 | 27.80 | 19.75 | 26.44 | 212,850,848 | +8.47(+47.13%) |
Apr 23, 2021 | 13.94 | 19.14 | 13.53 | 17.97 | 117,972,304 | +4.83(+36.76%) |
Apr 22, 2021 | 14.05 | 14.93 | 12.81 | 13.14 | 38,683,320 | +0.65(+5.20%) |
Apr 21, 2021 | 10.33 | 12.66 | 10.12 | 12.49 | 23,491,412 | +2.10(+20.21%) |
Apr 20, 2021 | 10.94 | 12.12 | 10.08 | 10.39 | 16,794,872 | -0.11(-1.05%) |
Apr 19, 2021 | 10.80 | 11.15 | 10.32 | 10.50 | 6,153,701 | -0.53(-4.81%) |
Apr 16, 2021 | 10.95 | 11.64 | 10.56 | 11.03 | 7,619,400 | -0.32(-2.82%) |
Apr 15, 2021 | 12.41 | 12.48 | 10.40 | 11.35 | 18,715,552 | -0.99(-8.02%) |
Apr 14, 2021 | 13.26 | 14.79 | 12.25 | 12.34 | 16,535,167 | -0.57(-4.42%) |
Apr 13, 2021 | 13.19 | 13.38 | 12.55 | 12.91 | 7,030,475 | -0.01(-0.08%) |
Apr 12, 2021 | 14.09 | 14.32 | 12.79 | 12.92 | 8,487,617 | -1.30(-9.14%) |
Apr 09, 2021 | 13.87 | 14.48 | 13.60 | 14.22 | 6,310,600 | +0.07(+0.49%) |
Apr 08, 2021 | 14.79 | 14.84 | 13.95 | 14.15 | 6,421,815 | -0.45(-3.08%) |
Apr 07, 2021 | 14.92 | 16.20 | 14.45 | 14.60 | 9,506,944 | -0.72(-4.70%) |
Apr 06, 2021 | 15.50 | 15.74 | 14.37 | 15.32 | 7,427,751 | -0.37(-2.36%) |
Apr 05, 2021 | 16.06 | 16.32 | 15.15 | 15.69 | 8,981,739 | +0.15(+0.97%) |
Apr 01, 2021 | 17.16 | 17.39 | 15.20 | 15.54 | 26,087,100 | -3.01(-16.23%) |
Mar 31, 2021 | 12.96 | 19.37 | 12.78 | 18.55 | 56,502,992 | +6.24(+50.69%) |
Mar 30, 2021 | 11.90 | 12.62 | 11.33 | 12.31 | 8,766,648 | +0.18(+1.48%) |
Mar 29, 2021 | 13.15 | 13.73 | 12.03 | 12.13 | 7,253,933 | -1.32(-9.81%) |
Mar 26, 2021 | 13.77 | 14.00 | 12.60 | 13.45 | 6,983,800 | -0.56(-4.00%) |
Mar 25, 2021 | 12.96 | 14.18 | 12.56 | 14.01 | 11,942,811 | +0.81(+6.14%) |
Mar 24, 2021 | 16.26 | 16.29 | 13.12 | 13.20 | 12,613,487 | -2.62(-16.56%) |
Mar 23, 2021 | 17.87 | 18.96 | 15.55 | 15.82 | 10,809,379 | -2.15(-11.96%) |
Mar 22, 2021 | 17.87 | 19.28 | 16.67 | 17.97 | 11,616,309 | +0.62(+3.57%) |
Mar 19, 2021 | 15.80 | 17.74 | 15.56 | 17.35 | 7,904,600 | +1.41(+8.85%) |
Mar 18, 2021 | 16.90 | 17.65 | 15.77 | 15.94 | 6,106,831 | -1.50(-8.60%) |
Mar 17, 2021 | 15.68 | 17.75 | 15.30 | 17.44 | 6,938,621 | +0.61(+3.62%) |
Mar 16, 2021 | 17.70 | 18.15 | 16.37 | 16.83 | 8,016,977 | -1.00(-5.61%) |
Mar 15, 2021 | 18.58 | 18.65 | 17.26 | 17.83 | 9,642,757 | +0.36(+2.09%) |
Mar 12, 2021 | 15.20 | 18.22 | 14.71 | 17.46 | 20,684,300 | +2.63(+17.77%) |
Mar 11, 2021 | 14.77 | 15.73 | 13.96 | 14.83 | 9,573,751 | +0.48(+3.34%) |
Mar 10, 2021 | 15.11 | 15.62 | 13.69 | 14.35 | 10,191,554 | +0.27(+1.92%) |
Mar 09, 2021 | 12.10 | 14.62 | 12.10 | 14.08 | 11,773,467 | +2.31(+19.63%) |
Mar 08, 2021 | 12.76 | 13.26 | 11.51 | 11.77 | 8,965,758 | -1.05(-8.19%) |
Mar 05, 2021 | 13.58 | 13.75 | 10.12 | 12.82 | 18,999,700 | -0.43(-3.25%) |
Mar 04, 2021 | 14.51 | 15.58 | 12.20 | 13.25 | 14,307,574 | -2.11(-13.74%) |
Mar 03, 2021 | 17.08 | 17.29 | 15.09 | 15.36 | 7,072,340 | -1.59(-9.38%) |
Mar 02, 2021 | 19.15 | 19.25 | 16.65 | 16.95 | 12,389,107 | -0.64(-3.64%) |
Mar 01, 2021 | 16.20 | 17.94 | 16.00 | 17.59 | 8,505,444 | +2.72(+18.29%) |
Feb 26, 2021 | 15.21 | 16.17 | 14.19 | 14.87 | 9,346,700 | -1.31(-8.10%) |
Feb 25, 2021 | 17.17 | 18.24 | 15.80 | 16.18 | 7,938,592 | -1.78(-9.91%) |
Feb 24, 2021 | 17.23 | 18.97 | 16.45 | 17.96 | 9,217,161 | +1.77(+10.93%) |
Feb 23, 2021 | 17.11 | 17.15 | 13.91 | 16.19 | 15,132,452 | -1.88(-10.40%) |
Feb 22, 2021 | 20.04 | 21.36 | 17.75 | 18.07 | 10,006,738 | -2.43(-11.85%) |
Feb 19, 2021 | 19.51 | 20.90 | 18.30 | 20.50 | 12,016,200 | +2.46(+13.64%) |
Feb 18, 2021 | 19.16 | 20.96 | 17.50 | 18.04 | 11,004,785 | -1.71(-8.66%) |
Feb 17, 2021 | 22.35 | 22.38 | 19.00 | 19.75 | 16,041,442 | -3.97(-16.74%) |
Feb 16, 2021 | 19.95 | 24.18 | 19.55 | 23.72 | 26,028,814 | +5.39(+29.41%) |
Feb 12, 2021 | 17.52 | 19.38 | 16.85 | 18.33 | 14,541,600 | +0.02(+0.11%) |
Feb 11, 2021 | 19.68 | 21.75 | 17.00 | 18.31 | 43,501,352 | +4.31(+30.79%) |
Feb 10, 2021 | 15.31 | 15.65 | 13.08 | 14.00 | 16,453,712 | -0.90(-6.04%) |
Feb 09, 2021 | 14.06 | 16.19 | 14.06 | 14.90 | 16,102,501 | +0.18(+1.22%) |
Feb 08, 2021 | 12.54 | 15.53 | 12.18 | 14.72 | 29,201,112 | +3.18(+27.56%) |
Feb 05, 2021 | 10.50 | 12.40 | 9.830 | 11.54 | 26,994,100 | +1.21(+11.71%) |
Feb 04, 2021 | 9.150 | 10.88 | 8.820 | 10.33 | 24,588,514 | +1.07(+11.56%) |
Feb 03, 2021 | 8.050 | 9.840 | 8.000 | 9.260 | 33,595,128 | +1.63(+21.36%) |
Feb 02, 2021 | 7.440 | 8.130 | 7.100 | 7.630 | 13,251,537 | +0.26(+3.53%) |
Feb 01, 2021 | 7.310 | 7.580 | 6.850 | 7.370 | 10,585,478 | +0.26(+3.73%) |
Jan 29, 2021 | 7.288 | 7.450 | 6.820 | 7.105 | 8,711,200 | -0.13(-1.86%) |
Jan 28, 2021 | 7.910 | 8.090 | 7.110 | 7.240 | 11,087,201 | -0.19(-2.56%) |
Jan 27, 2021 | 7.710 | 8.410 | 7.300 | 7.430 | 14,528,862 | -0.71(-8.72%) |
Jan 26, 2021 | 7.330 | 8.480 | 7.210 | 8.140 | 23,339,162 | +0.89(+12.28%) |
Jan 25, 2021 | 6.800 | 7.610 | 6.660 | 7.250 | 14,210,392 | +0.49(+7.25%) |
Jan 22, 2021 | 6.640 | 6.820 | 6.540 | 6.760 | 5,915,300 | -0.03(-0.44%) |
Jan 21, 2021 | 6.890 | 6.890 | 6.280 | 6.790 | 7,605,242 | -0.08(-1.16%) |
Jan 20, 2021 | 7.070 | 7.450 | 6.620 | 6.870 | 11,014,808 | -0.18(-2.55%) |
Jan 19, 2021 | 6.890 | 7.180 | 6.510 | 7.050 | 12,492,864 | +0.44(+6.66%) |
Jan 15, 2021 | 6.590 | 7.480 | 6.460 | 6.610 | 22,289,100 | +0.01(+0.15%) |
Jan 14, 2021 | 6.560 | 7.000 | 6.060 | 6.600 | 26,583,812 | +0.05(+0.76%) |
Jan 13, 2021 | 5.590 | 6.980 | 5.370 | 6.550 | 29,307,932 | +0.95(+16.96%) |
Jan 12, 2021 | 5.890 | 5.970 | 5.480 | 5.600 | 8,275,574 | -0.25(-4.27%) |
Jan 11, 2021 | 5.830 | 6.290 | 5.780 | 5.850 | 9,848,157 | -0.05(-0.85%) |
Jan 08, 2021 | 6.160 | 6.240 | 5.650 | 5.900 | 11,316,500 | -0.01(-0.17%) |
Jan 07, 2021 | 5.400 | 6.310 | 5.380 | 5.910 | 20,236,240 | +0.68(+13.00%) |
Jan 06, 2021 | 5.540 | 5.750 | 5.060 | 5.230 | 19,703,776 | -0.29(-5.25%) |
Jan 05, 2021 | 4.940 | 5.600 | 4.860 | 5.520 | 19,139,160 | +0.31(+5.95%) |
Jan 04, 2021 | 5.500 | 6.060 | 5.110 | 5.210 | 13,445,916 | -0.17(-3.16%) |
Dec 31, 2020 | 5.380 | 5.380 | 5.380 | 14,548,095 | -0.80(-12.94%) | |
Dec 30, 2020 | 6.010 | 6.630 | 5.970 | 6.180 | 14,548,095 | -0.14(-2.22%) |
Dec 29, 2020 | 6.600 | 6.710 | 5.880 | 6.320 | 15,299,792 | -0.39(-5.81%) |
Dec 28, 2020 | 6.820 | 7.660 | 6.510 | 6.710 | 31,351,954 | +0.16(+2.44%) |
Dec 24, 2020 | 7.020 | 7.070 | 5.900 | 6.550 | 20,710,900 | -0.10(-1.50%) |
Dec 23, 2020 | 8.350 | 8.400 | 6.540 | 6.650 | 59,497,784 | -2.62(-28.26%) |
Dec 22, 2020 | 6.540 | 9.740 | 6.250 | 9.270 | 158,507,936 | +3.50(+60.66%) |
Dec 21, 2020 | 4.920 | 5.780 | 4.800 | 5.770 | 24,098,892 | +0.72(+14.26%) |
Dec 18, 2020 | 5.290 | 5.830 | 4.870 | 5.050 | 39,723,700 | +0.06(+1.20%) |
Dec 17, 2020 | 3.980 | 5.245 | 3.900 | 4.990 | 34,476,576 | +0.98(+24.44%) |
Dec 16, 2020 | 3.880 | 4.110 | 3.680 | 4.010 | 13,563,303 | -0.20(-4.75%) |
Dec 15, 2020 | 3.220 | 4.210 | 3.150 | 4.210 | 44,981,632 | +1.08(+34.50%) |
Dec 14, 2020 | 3.030 | 3.280 | 2.880 | 3.130 | 13,983,828 | +0.31(+10.99%) |
Dec 11, 2020 | 2.720 | 2.850 | 2.628 | 2.820 | 5,291,100 | +0.12(+4.44%) |
Dec 10, 2020 | 2.600 | 2.730 | 2.570 | 2.700 | 3,087,775 | +0.07(+2.66%) |
Dec 09, 2020 | 2.700 | 2.700 | 2.520 | 2.630 | 4,168,839 | -0.02(-0.75%) |
Dec 08, 2020 | 2.770 | 2.770 | 2.560 | 2.650 | 4,437,916 | -0.04(-1.49%) |
Dec 07, 2020 | 2.780 | 2.790 | 2.480 | 2.690 | 9,400,248 | +0.01(+0.37%) |
Dec 04, 2020 | 2.410 | 2.700 | 2.380 | 2.680 | 8,669,900 | +0.30(+12.61%) |
Dec 03, 2020 | 2.390 | 2.420 | 2.370 | 2.380 | 1,860,657 | -0.01(-0.42%) |
Dec 02, 2020 | 2.430 | 2.450 | 2.300 | 2.390 | 3,579,570 | -0.06(-2.45%) |
Dec 01, 2020 | 2.320 | 2.500 | 2.280 | 2.450 | 4,863,192 | +0.14(+6.06%) |
Nov 30, 2020 | 2.290 | 2.320 | 2.200 | 2.310 | 2,849,804 | +0.01(+0.43%) |
Nov 27, 2020 | 2.230 | 2.380 | 2.200 | 2.300 | 2,076,100 | +0.03(+1.32%) |
Nov 25, 2020 | 2.240 | 2.280 | 2.180 | 2.270 | 2,213,100 | -0.01(-0.44%) |
Nov 24, 2020 | 2.340 | 2.370 | 2.130 | 2.280 | 5,907,620 | -0.03(-1.30%) |
Nov 23, 2020 | 2.090 | 2.330 | 2.090 | 2.310 | 8,365,834 | +0.28(+13.79%) |
Nov 20, 2020 | 1.920 | 2.080 | 1.900 | 2.030 | 4,818,100 | +0.11(+5.73%) |
Nov 19, 2020 | 1.910 | 1.970 | 1.880 | 1.920 | 3,955,103 | -0.05(-2.54%) |
Nov 18, 2020 | 1.940 | 2.050 | 1.940 | 1.970 | 3,282,450 | +0.05(+2.60%) |
Nov 17, 2020 | 1.920 | 1.970 | 1.900 | 1.920 | 2,817,948 | +0.01(+0.52%) |
Nov 16, 2020 | 1.840 | 2.000 | 1.840 | 1.910 | 4,407,671 | +0.08(+4.37%) |
Nov 13, 2020 | 1.850 | 1.870 | 1.810 | 1.830 | 2,156,200 | -0.04(-2.14%) |
Nov 12, 2020 | 1.820 | 1.890 | 1.820 | 1.870 | 3,938,236 | +0.05(+2.75%) |
Nov 11, 2020 | 1.860 | 1.890 | 1.800 | 1.820 | 2,097,439 | -0.01(-0.55%) |
Nov 10, 2020 | 1.790 | 1.900 | 1.780 | 1.830 | 3,235,216 | +0.00(+0.00%) |
Nov 09, 2020 | 1.820 | 1.920 | 1.770 | 1.830 | 3,438,577 | -0.03(-1.61%) |
Nov 06, 2020 | 1.900 | 1.900 | 1.780 | 1.860 | 3,025,100 | -0.05(-2.62%) |
Nov 05, 2020 | 1.890 | 1.960 | 1.870 | 1.910 | 2,896,705 | +0.00(+0.00%) |
Nov 04, 2020 | 1.920 | 1.980 | 1.790 | 1.910 | 4,570,889 | +0.07(+3.80%) |
Nov 03, 2020 | 1.630 | 1.920 | 1.630 | 1.840 | 7,153,873 | +0.23(+14.29%) |
Nov 02, 2020 | 1.750 | 1.750 | 1.520 | 1.610 | 6,916,470 | -0.12(-6.94%) |
Oct 30, 2020 | 1.780 | 1.885 | 1.700 | 1.730 | 8,383,800 | -0.48(-21.72%) |
Oct 29, 2020 | 2.430 | 2.470 | 2.180 | 2.210 | 7,753,913 | -0.20(-8.30%) |
Oct 28, 2020 | 2.510 | 2.540 | 2.360 | 2.410 | 4,101,077 | -0.22(-8.37%) |
Oct 27, 2020 | 2.590 | 2.650 | 2.500 | 2.630 | 3,528,700 | +0.09(+3.54%) |
Oct 26, 2020 | 2.550 | 2.760 | 2.500 | 2.540 | 7,977,057 | +0.10(+4.10%) |
Oct 23, 2020 | 2.400 | 2.460 | 2.335 | 2.440 | 2,829,700 | +0.06(+2.52%) |
Oct 22, 2020 | 2.430 | 2.430 | 2.340 | 2.380 | 2,161,104 | -0.02(-0.83%) |
Oct 21, 2020 | 2.410 | 2.460 | 2.360 | 2.400 | 2,774,271 | +0.06(+2.56%) |
Oct 20, 2020 | 2.450 | 2.510 | 2.340 | 2.340 | 3,458,068 | -0.09(-3.70%) |
Oct 19, 2020 | 2.380 | 2.590 | 2.380 | 2.430 | 5,328,005 | +0.07(+2.97%) |
Oct 16, 2020 | 2.400 | 2.500 | 2.320 | 2.360 | 5,884,300 | -0.04(-1.67%) |
Oct 15, 2020 | 2.450 | 2.520 | 2.310 | 2.400 | 5,129,744 | -0.09(-3.61%) |
Oct 14, 2020 | 2.700 | 2.720 | 2.400 | 2.490 | 8,935,361 | -0.17(-6.39%) |
Oct 13, 2020 | 2.450 | 2.760 | 2.450 | 2.660 | 9,143,969 | +0.19(+7.69%) |
Oct 12, 2020 | 2.550 | 2.610 | 2.420 | 2.470 | 5,616,530 | -0.14(-5.36%) |
Oct 09, 2020 | 2.670 | 2.890 | 2.330 | 2.610 | 36,606,000 | +0.37(+16.52%) |
Oct 08, 2020 | 2.140 | 2.270 | 1.900 | 2.240 | 11,181,483 | +0.12(+5.66%) |
Oct 07, 2020 | 2.180 | 2.290 | 2.110 | 2.120 | 6,021,840 | -0.01(-0.47%) |
Oct 06, 2020 | 2.100 | 2.220 | 2.080 | 2.130 | 3,856,580 | +0.05(+2.40%) |
Oct 05, 2020 | 2.120 | 2.180 | 2.010 | 2.080 | 2,744,055 | +0.05(+2.46%) |
Oct 02, 2020 | 2.010 | 2.080 | 1.965 | 2.030 | 2,274,700 | -0.07(-3.33%) |
Oct 01, 2020 | 1.970 | 2.130 | 1.950 | 2.100 | 4,910,616 | +0.15(+7.69%) |
Sep 30, 2020 | 1.900 | 1.970 | 1.880 | 1.950 | 1,985,966 | +0.04(+2.09%) |
Sep 29, 2020 | 1.930 | 2.000 | 1.820 | 1.910 | 2,690,937 | -0.02(-1.04%) |
Sep 28, 2020 | 1.950 | 1.990 | 1.880 | 1.930 | 2,509,718 | +0.02(+1.05%) |
Sep 25, 2020 | 1.830 | 2.040 | 1.830 | 1.910 | 4,142,100 | +0.08(+4.37%) |
Sep 24, 2020 | 1.840 | 1.960 | 1.750 | 1.830 | 3,127,804 | -0.03(-1.61%) |
Sep 23, 2020 | 2.050 | 2.060 | 1.750 | 1.860 | 5,777,426 | -0.20(-9.71%) |
Sep 22, 2020 | 2.080 | 2.260 | 1.970 | 2.060 | 10,867,543 | +0.00(+0.00%) |
Sep 21, 2020 | 1.720 | 2.150 | 1.710 | 2.060 | 17,444,688 | +0.29(+16.38%) |
Sep 18, 2020 | 1.700 | 1.800 | 1.610 | 1.770 | 6,295,800 | +0.10(+5.99%) |
Sep 17, 2020 | 1.600 | 1.690 | 1.570 | 1.670 | 2,166,412 | +0.04(+2.45%) |
Sep 16, 2020 | 1.690 | 1.720 | 1.600 | 1.630 | 2,727,326 | -0.07(-4.12%) |
Sep 15, 2020 | 1.730 | 1.800 | 1.630 | 1.700 | 2,999,470 | +0.02(+1.19%) |
Sep 14, 2020 | 1.540 | 1.750 | 1.500 | 1.680 | 5,723,519 | +0.16(+10.53%) |
Sep 11, 2020 | 1.570 | 1.580 | 1.500 | 1.520 | 2,159,000 | -0.01(-0.65%) |
Sep 10, 2020 | 1.540 | 1.580 | 1.500 | 1.530 | 1,595,807 | -0.01(-0.65%) |
Sep 09, 2020 | 1.500 | 1.590 | 1.480 | 1.540 | 2,296,514 | +0.05(+3.36%) |
Sep 08, 2020 | 1.410 | 1.500 | 1.380 | 1.490 | 1,975,581 | +0.01(+0.68%) |
Sep 04, 2020 | 1.470 | 1.510 | 1.360 | 1.480 | 3,072,100 | -0.02(-1.33%) |
Sep 03, 2020 | 1.540 | 1.600 | 1.490 | 1.500 | 2,358,129 | -0.06(-3.85%) |
Sep 02, 2020 | 1.600 | 1.600 | 1.480 | 1.560 | 2,301,316 | -0.03(-1.89%) |
Sep 01, 2020 | 1.560 | 1.670 | 1.480 | 1.590 | 4,293,128 | +0.01(+0.63%) |
Aug 31, 2020 | 1.700 | 1.730 | 1.550 | 1.580 | 3,158,958 | -0.10(-5.95%) |
Aug 28, 2020 | 1.630 | 1.710 | 1.610 | 1.680 | 4,176,500 | +0.08(+5.00%) |
Aug 27, 2020 | 1.560 | 1.790 | 1.540 | 1.600 | 11,347,290 | +0.07(+4.58%) |
Aug 26, 2020 | 1.320 | 1.630 | 1.310 | 1.530 | 11,428,961 | +0.21(+15.91%) |
Aug 25, 2020 | 1.250 | 1.380 | 1.250 | 1.320 | 10,867,239 | +0.04(+3.13%) |
Aug 24, 2020 | 1.370 | 1.370 | 1.250 | 1.280 | 6,040,748 | -0.10(-7.25%) |
Aug 21, 2020 | 1.430 | 1.450 | 1.350 | 1.380 | 3,837,600 | -0.04(-2.82%) |
Aug 20, 2020 | 1.500 | 1.510 | 1.400 | 1.420 | 3,286,371 | -0.08(-5.33%) |
Aug 19, 2020 | 1.470 | 1.540 | 1.420 | 1.500 | 3,973,596 | +0.05(+3.45%) |
Aug 18, 2020 | 1.490 | 1.490 | 1.420 | 1.450 | 2,775,115 | -0.02(-1.36%) |
Aug 17, 2020 | 1.530 | 1.530 | 1.420 | 1.470 | 4,028,846 | -0.03(-2.00%) |
Aug 14, 2020 | 1.480 | 1.520 | 1.450 | 1.500 | 2,551,500 | -0.02(-1.32%) |
Aug 13, 2020 | 1.320 | 1.560 | 1.270 | 1.520 | 9,032,728 | +0.10(+7.04%) |
Aug 12, 2020 | 1.520 | 1.550 | 1.360 | 1.420 | 8,260,384 | -0.12(-7.79%) |
Aug 11, 2020 | 1.600 | 1.680 | 1.500 | 1.540 | 8,918,202 | +0.02(+1.32%) |
Aug 10, 2020 | 1.740 | 1.750 | 1.500 | 1.520 | 12,500,783 | -0.19(-11.11%) |
Aug 07, 2020 | 1.840 | 1.840 | 1.700 | 1.710 | 10,078,800 | -0.18(-9.52%) |
Aug 06, 2020 | 1.780 | 2.080 | 1.680 | 1.890 | 22,493,846 | -0.64(-25.30%) |
Aug 05, 2020 | 3.000 | 3.040 | 2.510 | 2.530 | 39,647,840 | -0.01(-0.39%) |
Aug 04, 2020 | 2.150 | 2.640 | 2.040 | 2.540 | 25,467,164 | +0.54(+27.00%) |
Aug 03, 2020 | 2.070 | 2.110 | 1.980 | 2.000 | 4,562,813 | -0.02(-0.99%) |
Jul 31, 2020 | 2.040 | 2.190 | 1.970 | 2.020 | 6,440,200 | -0.02(-0.98%) |
Jul 30, 2020 | 1.890 | 2.070 | 1.730 | 2.040 | 7,873,337 | +0.15(+7.94%) |
Jul 29, 2020 | 1.990 | 2.030 | 1.860 | 1.890 | 6,151,184 | -0.14(-6.90%) |
Jul 28, 2020 | 2.040 | 2.080 | 1.960 | 2.030 | 4,409,885 | -0.03(-1.46%) |
Jul 27, 2020 | 2.060 | 2.200 | 2.000 | 2.060 | 6,066,161 | +0.06(+3.00%) |
Jul 24, 2020 | 1.990 | 2.110 | 1.910 | 2.000 | 5,973,300 | -0.08(-3.85%) |
Jul 23, 2020 | 2.210 | 2.210 | 2.020 | 2.080 | 7,413,030 | -0.18(-7.96%) |
Jul 22, 2020 | 1.910 | 2.480 | 1.830 | 2.260 | 23,680,858 | +0.11(+5.12%) |
Jul 21, 2020 | 2.440 | 2.460 | 2.050 | 2.150 | 15,796,936 | -0.24(-10.04%) |
Jul 20, 2020 | 2.880 | 2.990 | 2.260 | 2.390 | 24,295,798 | -0.32(-11.81%) |
Jul 17, 2020 | 2.750 | 3.450 | 2.670 | 2.710 | 83,554,304 | +0.38(+16.31%) |
Jul 16, 2020 | 1.960 | 2.470 | 1.800 | 2.330 | 37,496,828 | +0.43(+22.63%) |
Jul 15, 2020 | 1.790 | 1.950 | 1.730 | 1.900 | 15,892,069 | +0.23(+13.77%) |
Jul 14, 2020 | 1.600 | 1.700 | 1.570 | 1.670 | 5,910,654 | +0.11(+7.05%) |
Jul 13, 2020 | 1.530 | 1.800 | 1.500 | 1.560 | 19,066,096 | +0.06(+4.00%) |
Jul 10, 2020 | 1.470 | 1.595 | 1.440 | 1.500 | 8,445,200 | +0.01(+0.67%) |
Jul 09, 2020 | 1.510 | 1.530 | 1.470 | 1.490 | 2,850,608 | -0.02(-1.32%) |
Jul 08, 2020 | 1.480 | 1.540 | 1.470 | 1.510 | 2,986,956 | +0.06(+4.14%) |
Jul 07, 2020 | 1.520 | 1.530 | 1.440 | 1.450 | 3,382,729 | -0.09(-5.84%) |
Jul 06, 2020 | 1.530 | 1.550 | 1.480 | 1.540 | 3,614,473 | +0.07(+4.76%) |
Jul 02, 2020 | 1.500 | 1.610 | 1.430 | 1.470 | 7,180,600 | +0.02(+1.38%) |
Jul 01, 2020 | 1.380 | 1.550 | 1.370 | 1.450 | 6,690,102 | +0.09(+6.62%) |
Jun 30, 2020 | 1.340 | 1.430 | 1.340 | 1.360 | 3,244,985 | +0.02(+1.49%) |
Jun 29, 2020 | 1.350 | 1.400 | 1.280 | 1.340 | 3,238,065 | +0.02(+1.52%) |
Jun 26, 2020 | 1.470 | 1.480 | 1.300 | 1.320 | 5,777,500 | -0.11(-7.69%) |
Jun 25, 2020 | 1.390 | 1.480 | 1.340 | 1.430 | 4,784,691 | -0.03(-2.05%) |
Jun 24, 2020 | 1.380 | 1.490 | 1.230 | 1.460 | 12,120,660 | -0.01(-0.68%) |
Jun 23, 2020 | 1.640 | 1.700 | 1.380 | 1.470 | 13,440,716 | -0.27(-15.52%) |
Jun 22, 2020 | 1.660 | 1.900 | 1.500 | 1.740 | 33,727,084 | +0.25(+16.78%) |
Jun 19, 2020 | 1.320 | 1.490 | 1.280 | 1.490 | 19,938,100 | +0.20(+15.50%) |
Jun 18, 2020 | 1.200 | 1.380 | 1.160 | 1.290 | 17,280,848 | +0.08(+6.61%) |
Jun 17, 2020 | 1.140 | 1.240 | 1.100 | 1.210 | 9,293,666 | +0.10(+9.01%) |
Jun 16, 2020 | 1.150 | 1.150 | 1.090 | 1.110 | 4,975,080 | +0.01(+0.91%) |
Jun 15, 2020 | 1.100 | 1.200 | 1.050 | 1.100 | 5,196,197 | -0.04(-3.51%) |
Jun 12, 2020 | 1.100 | 1.170 | 1.020 | 1.140 | 6,785,000 | +0.14(+14.00%) |
Jun 11, 2020 | 1.050 | 1.140 | 1.000 | 1.000 | 7,832,098 | -0.19(-15.97%) |
Jun 10, 2020 | 1.330 | 1.350 | 1.130 | 1.190 | 11,777,841 | -0.06(-4.80%) |
Jun 09, 2020 | 1.020 | 1.350 | 0.9700 | 1.250 | 34,953,628 | +0.23(+22.55%) |
Jun 08, 2020 | 1.040 | 1.060 | 1.000 | 1.020 | 7,074,791 | +0.00(+0.00%) |
Jun 05, 2020 | 1.010 | 1.030 | 0.9811 | 1.020 | 6,902,000 | -0.02(-1.92%) |
Jun 04, 2020 | 1.020 | 1.080 | 1.000 | 1.040 | 11,669,319 | +0.05(+5.14%) |
Jun 03, 2020 | 0.9800 | 1.050 | 0.9610 | 0.9892 | 11,291,086 | +0.03(+3.04%) |
Jun 02, 2020 | 0.9300 | 1.000 | 0.9000 | 0.9600 | 11,142,405 | +0.00(+0.01%) |