Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2.918 | 3.004 | 2.909 | 2.996 | 24,669,494 | +0.08(+2.67%) |
May 27, 2021 | 2.857 | 2.944 | 2.840 | 2.918 | 38,455,440 | +0.07(+2.43%) |
May 26, 2021 | 2.874 | 2.900 | 2.840 | 2.848 | 20,770,130 | -0.01(-0.30%) |
May 25, 2021 | 2.909 | 2.918 | 2.857 | 2.857 | 27,365,746 | -0.03(-0.90%) |
May 24, 2021 | 2.874 | 2.900 | 2.857 | 2.883 | 24,221,668 | +0.03(+0.91%) |
May 21, 2021 | 2.900 | 2.900 | 2.814 | 2.857 | 58,583,140 | -0.04(-1.49%) |
May 20, 2021 | 2.892 | 2.918 | 2.866 | 2.900 | 20,269,372 | +0.00(+0.00%) |
May 19, 2021 | 2.883 | 2.918 | 2.866 | 2.900 | 25,252,426 | +0.02(+0.60%) |
May 18, 2021 | 2.892 | 2.926 | 2.866 | 2.883 | 23,005,038 | -0.01(-0.30%) |
May 17, 2021 | 2.831 | 2.918 | 2.822 | 2.892 | 23,447,754 | +0.03(+0.91%) |
May 14, 2021 | 2.831 | 2.883 | 2.831 | 2.866 | 22,363,088 | +0.08(+2.80%) |
May 13, 2021 | 2.796 | 2.848 | 2.753 | 2.788 | 23,108,856 | +0.00(+0.00%) |
May 12, 2021 | 2.805 | 2.870 | 2.779 | 2.788 | 38,334,352 | -0.04(-1.53%) |
May 11, 2021 | 2.710 | 2.840 | 2.710 | 2.831 | 32,414,670 | +0.05(+1.87%) |
May 10, 2021 | 2.701 | 2.788 | 2.697 | 2.779 | 23,816,750 | +0.08(+2.88%) |
May 07, 2021 | 2.710 | 2.732 | 2.675 | 2.701 | 22,070,354 | +0.00(+0.00%) |
May 06, 2021 | 2.649 | 2.701 | 2.580 | 2.701 | 77,140,000 | +0.29(+11.83%) |
May 05, 2021 | 2.390 | 2.429 | 2.364 | 2.416 | 17,211,422 | +0.06(+2.57%) |
May 04, 2021 | 2.364 | 2.372 | 2.329 | 2.355 | 14,674,456 | -0.03(-1.09%) |
May 03, 2021 | 2.407 | 2.424 | 2.364 | 2.381 | 20,805,582 | -0.03(-1.08%) |
Apr 30, 2021 | 2.502 | 2.502 | 2.400 | 2.407 | 14,566,505 | -0.10(-3.81%) |
Apr 29, 2021 | 2.485 | 2.525 | 2.485 | 2.502 | 12,886,777 | +0.03(+1.40%) |
Apr 28, 2021 | 2.485 | 2.493 | 2.450 | 2.467 | 12,932,385 | +0.03(+1.06%) |
Apr 27, 2021 | 2.450 | 2.485 | 2.442 | 2.442 | 13,632,620 | -0.04(-1.74%) |
Apr 26, 2021 | 2.528 | 2.533 | 2.485 | 2.485 | 16,880,848 | -0.04(-1.71%) |
Apr 23, 2021 | 2.554 | 2.571 | 2.511 | 2.528 | 19,921,556 | -0.03(-1.02%) |
Apr 22, 2021 | 2.537 | 2.563 | 2.498 | 2.554 | 26,378,614 | +0.04(+1.72%) |
Apr 21, 2021 | 2.476 | 2.537 | 2.467 | 2.511 | 12,267,432 | +0.05(+2.11%) |
Apr 20, 2021 | 2.476 | 2.511 | 2.450 | 2.459 | 20,162,838 | -0.02(-0.70%) |
Apr 19, 2021 | 2.459 | 2.528 | 2.450 | 2.476 | 26,900,016 | -0.02(-0.69%) |
Apr 16, 2021 | 2.433 | 2.502 | 2.424 | 2.493 | 14,630,840 | +0.03(+1.05%) |
Apr 15, 2021 | 2.467 | 2.493 | 2.442 | 2.467 | 16,480,728 | +0.03(+1.06%) |
Apr 14, 2021 | 2.407 | 2.450 | 2.398 | 2.442 | 28,424,610 | +0.04(+1.81%) |
Apr 13, 2021 | 2.364 | 2.433 | 2.346 | 2.398 | 26,608,128 | +0.03(+1.09%) |
Apr 12, 2021 | 2.407 | 2.407 | 2.364 | 2.372 | 16,118,412 | -0.03(-1.08%) |
Apr 09, 2021 | 2.416 | 2.433 | 2.372 | 2.398 | 20,849,504 | -0.03(-1.42%) |
Apr 08, 2021 | 2.390 | 2.459 | 2.372 | 2.433 | 51,450,300 | +0.08(+3.31%) |
Apr 07, 2021 | 2.398 | 2.420 | 2.346 | 2.355 | 15,634,416 | -0.03(-1.45%) |
Apr 06, 2021 | 2.355 | 2.424 | 2.355 | 2.390 | 14,093,415 | +0.03(+1.47%) |
Apr 05, 2021 | 2.338 | 2.390 | 2.338 | 2.355 | 21,711,496 | +0.04(+1.87%) |
Apr 01, 2021 | 2.364 | 2.364 | 2.294 | 2.312 | 17,313,390 | -0.06(-2.55%) |
Mar 31, 2021 | 2.355 | 2.407 | 2.338 | 2.372 | 13,684,607 | +0.00(+0.00%) |
Mar 30, 2021 | 2.338 | 2.390 | 2.312 | 2.372 | 13,074,865 | +0.03(+1.48%) |
Mar 29, 2021 | 2.294 | 2.338 | 2.268 | 2.338 | 18,443,564 | +0.02(+0.75%) |
Mar 26, 2021 | 2.338 | 2.364 | 2.294 | 2.320 | 13,380,177 | +0.00(+0.00%) |
Mar 25, 2021 | 2.303 | 2.346 | 2.294 | 2.320 | 21,148,942 | +0.01(+0.37%) |
Mar 24, 2021 | 2.381 | 2.407 | 2.294 | 2.312 | 19,935,654 | -0.09(-3.61%) |
Mar 23, 2021 | 2.459 | 2.476 | 2.390 | 2.398 | 22,842,484 | -0.10(-3.82%) |
Mar 22, 2021 | 2.459 | 2.493 | 2.433 | 2.493 | 29,377,986 | +0.01(+0.35%) |
Mar 19, 2021 | 2.416 | 2.502 | 2.408 | 2.485 | 24,193,194 | +0.10(+3.99%) |
Mar 18, 2021 | 2.398 | 2.442 | 2.390 | 2.390 | 13,902,729 | -0.03(-1.08%) |
Mar 17, 2021 | 2.329 | 2.424 | 2.294 | 2.416 | 21,456,148 | +0.07(+2.95%) |
Mar 16, 2021 | 2.372 | 2.407 | 2.329 | 2.346 | 13,658,774 | -0.03(-1.09%) |
Mar 15, 2021 | 2.346 | 2.389 | 2.338 | 2.372 | 13,389,165 | -0.01(-0.36%) |
Mar 12, 2021 | 2.364 | 2.407 | 2.355 | 2.381 | 18,387,796 | +0.00(+0.00%) |
Mar 11, 2021 | 2.390 | 2.407 | 2.364 | 2.381 | 16,504,705 | +0.03(+1.48%) |
Mar 10, 2021 | 2.320 | 2.372 | 2.277 | 2.346 | 35,726,932 | +0.06(+2.65%) |
Mar 09, 2021 | 2.225 | 2.303 | 2.216 | 2.286 | 23,108,576 | +0.07(+3.12%) |
Mar 08, 2021 | 2.303 | 2.346 | 2.208 | 2.216 | 46,582,212 | -0.13(-5.54%) |
Mar 05, 2021 | 2.320 | 2.364 | 2.312 | 2.346 | 46,046,876 | +0.04(+1.88%) |
Mar 04, 2021 | 2.260 | 2.320 | 2.242 | 2.303 | 64,795,208 | +0.10(+4.31%) |
Mar 03, 2021 | 2.121 | 2.234 | 2.078 | 2.208 | 57,949,844 | +0.03(+1.19%) |
Mar 02, 2021 | 2.095 | 2.199 | 2.061 | 2.182 | 55,770,200 | +0.02(+0.80%) |
Mar 01, 2021 | 2.199 | 2.234 | 2.156 | 2.164 | 21,438,162 | -0.04(-1.96%) |
Feb 26, 2021 | 2.277 | 2.286 | 2.195 | 2.208 | 44,850,500 | -0.06(-2.67%) |
Feb 25, 2021 | 2.312 | 2.346 | 2.251 | 2.268 | 39,414,672 | -0.10(-4.03%) |
Feb 24, 2021 | 2.355 | 2.390 | 2.329 | 2.364 | 17,391,142 | -0.03(-1.09%) |
Feb 23, 2021 | 2.338 | 2.398 | 2.303 | 2.390 | 30,108,938 | +0.05(+2.22%) |
Feb 22, 2021 | 2.320 | 2.390 | 2.294 | 2.338 | 45,370,488 | -0.10(-3.91%) |
Feb 19, 2021 | 2.381 | 2.442 | 2.372 | 2.433 | 37,819,852 | +0.04(+1.81%) |
Feb 18, 2021 | 2.416 | 2.433 | 2.381 | 2.390 | 29,899,670 | -0.10(-3.83%) |
Feb 17, 2021 | 2.476 | 2.493 | 2.424 | 2.485 | 30,743,390 | -0.01(-0.35%) |
Feb 16, 2021 | 2.424 | 2.502 | 2.424 | 2.493 | 21,765,996 | +0.08(+3.23%) |
Feb 12, 2021 | 2.407 | 2.442 | 2.390 | 2.416 | 13,590,969 | -0.03(-1.41%) |
Feb 11, 2021 | 2.442 | 2.485 | 2.407 | 2.450 | 19,624,372 | +0.00(+0.00%) |
Feb 10, 2021 | 2.442 | 2.467 | 2.416 | 2.450 | 18,418,624 | +0.02(+0.71%) |
Feb 09, 2021 | 2.398 | 2.459 | 2.390 | 2.433 | 21,032,798 | -0.02(-0.71%) |
Feb 08, 2021 | 2.442 | 2.485 | 2.416 | 2.450 | 40,667,260 | -0.08(-3.08%) |
Feb 05, 2021 | 2.545 | 2.571 | 2.511 | 2.528 | 17,681,496 | +0.01(+0.34%) |
Feb 04, 2021 | 2.528 | 2.537 | 2.485 | 2.519 | 16,754,906 | -0.04(-1.69%) |
Feb 03, 2021 | 2.571 | 2.606 | 2.528 | 2.563 | 22,073,352 | +0.03(+1.37%) |
Feb 02, 2021 | 2.589 | 2.606 | 2.502 | 2.528 | 35,515,116 | +0.02(+0.69%) |
Feb 01, 2021 | 2.476 | 2.519 | 2.424 | 2.511 | 18,204,576 | +0.10(+3.94%) |
Jan 29, 2021 | 2.476 | 2.485 | 2.403 | 2.416 | 30,302,936 | -0.10(-3.79%) |
Jan 28, 2021 | 2.502 | 2.554 | 2.493 | 2.511 | 31,215,846 | +0.03(+1.40%) |
Jan 27, 2021 | 2.493 | 2.537 | 2.459 | 2.476 | 30,686,328 | -0.03(-1.38%) |
Jan 26, 2021 | 2.511 | 2.545 | 2.493 | 2.511 | 32,375,576 | +0.04(+1.75%) |
Jan 25, 2021 | 2.450 | 2.467 | 2.398 | 2.467 | 25,724,450 | +0.04(+1.79%) |
Jan 22, 2021 | 2.485 | 2.511 | 2.381 | 2.424 | 39,555,972 | -0.12(-4.76%) |
Jan 21, 2021 | 2.641 | 2.641 | 2.519 | 2.545 | 22,573,358 | -0.09(-3.29%) |
Jan 20, 2021 | 2.684 | 2.684 | 2.615 | 2.632 | 20,293,554 | -0.03(-0.98%) |
Jan 19, 2021 | 2.667 | 2.675 | 2.623 | 2.658 | 25,653,422 | +0.02(+0.66%) |
Jan 15, 2021 | 2.684 | 2.710 | 2.623 | 2.641 | 25,526,554 | -0.11(-4.09%) |
Jan 14, 2021 | 2.693 | 2.753 | 2.684 | 2.753 | 15,232,586 | +0.10(+3.73%) |
Jan 13, 2021 | 2.654 | 2.672 | 2.603 | 2.654 | 26,833,292 | -0.09(-3.45%) |
Jan 12, 2021 | 2.594 | 2.758 | 2.585 | 2.749 | 25,681,374 | +0.20(+7.77%) |
Jan 11, 2021 | 2.594 | 2.620 | 2.542 | 2.551 | 21,854,368 | -0.09(-3.58%) |
Jan 08, 2021 | 2.646 | 2.697 | 2.611 | 2.646 | 32,167,564 | +0.07(+2.68%) |
Jan 07, 2021 | 2.620 | 2.637 | 2.568 | 2.577 | 33,627,692 | -0.07(-2.61%) |
Jan 06, 2021 | 2.568 | 2.663 | 2.551 | 2.646 | 53,948,720 | +0.01(+0.33%) |
Jan 05, 2021 | 2.508 | 2.637 | 2.499 | 2.637 | 92,305,648 | +0.06(+2.34%) |
Jan 04, 2021 | 2.646 | 2.663 | 2.534 | 2.577 | 32,314,378 | -0.06(-2.29%) |
Dec 31, 2020 | 2.637 | 2.637 | 2.637 | 11,208,917 | +0.01(+0.33%) | |
Dec 30, 2020 | 2.672 | 2.689 | 2.628 | 2.628 | 11,208,917 | -0.06(-2.24%) |
Dec 29, 2020 | 2.654 | 2.689 | 2.637 | 2.689 | 23,351,432 | +0.08(+2.97%) |
Dec 28, 2020 | 2.603 | 2.637 | 2.585 | 2.611 | 13,328,553 | -0.02(-0.66%) |
Dec 24, 2020 | 2.628 | 2.637 | 2.585 | 2.628 | 4,547,226 | +0.03(+0.99%) |
Dec 23, 2020 | 2.628 | 2.646 | 2.603 | 2.603 | 14,896,939 | -0.01(-0.33%) |
Dec 22, 2020 | 2.611 | 2.663 | 2.603 | 2.611 | 17,609,654 | -0.01(-0.33%) |
Dec 21, 2020 | 2.628 | 2.646 | 2.568 | 2.620 | 25,144,370 | -0.08(-2.88%) |
Dec 18, 2020 | 2.706 | 2.732 | 2.680 | 2.697 | 21,080,602 | +0.02(+0.61%) |
Dec 17, 2020 | 2.664 | 2.689 | 2.656 | 2.681 | 20,281,060 | +0.03(+0.95%) |
Dec 16, 2020 | 2.589 | 2.656 | 2.572 | 2.656 | 24,686,836 | +0.05(+1.94%) |
Dec 15, 2020 | 2.563 | 2.622 | 2.555 | 2.605 | 16,786,326 | +0.07(+2.65%) |
Dec 14, 2020 | 2.589 | 2.605 | 2.530 | 2.538 | 23,403,174 | -0.09(-3.51%) |
Dec 11, 2020 | 2.605 | 2.631 | 2.563 | 2.631 | 38,756,716 | -0.02(-0.63%) |
Dec 10, 2020 | 2.555 | 2.673 | 2.547 | 2.647 | 45,264,736 | +0.13(+5.35%) |
Dec 09, 2020 | 2.505 | 2.547 | 2.462 | 2.513 | 24,200,150 | +0.03(+1.01%) |
Dec 08, 2020 | 2.488 | 2.538 | 2.471 | 2.488 | 26,025,398 | +0.01(+0.34%) |
Dec 07, 2020 | 2.496 | 2.555 | 2.462 | 2.479 | 31,383,868 | +0.03(+1.37%) |
Dec 04, 2020 | 2.412 | 2.462 | 2.395 | 2.446 | 34,325,492 | +0.02(+0.69%) |
Dec 03, 2020 | 2.353 | 2.462 | 2.353 | 2.429 | 33,666,096 | +0.01(+0.35%) |
Dec 02, 2020 | 2.362 | 2.429 | 2.345 | 2.420 | 42,306,036 | +0.02(+0.70%) |
Dec 01, 2020 | 2.286 | 2.404 | 2.261 | 2.404 | 30,975,894 | +0.17(+7.52%) |
Nov 30, 2020 | 2.278 | 2.286 | 2.210 | 2.236 | 21,510,344 | -0.06(-2.56%) |
Nov 27, 2020 | 2.278 | 2.320 | 2.269 | 2.294 | 8,874,819 | -0.03(-1.09%) |
Nov 25, 2020 | 2.303 | 2.345 | 2.299 | 2.320 | 18,342,776 | -0.02(-0.72%) |
Nov 24, 2020 | 2.328 | 2.387 | 2.320 | 2.336 | 36,208,356 | +0.03(+1.46%) |
Nov 23, 2020 | 2.278 | 2.303 | 2.244 | 2.303 | 27,291,364 | +0.04(+1.86%) |
Nov 20, 2020 | 2.303 | 2.328 | 2.261 | 2.261 | 19,724,186 | -0.09(-3.93%) |
Nov 19, 2020 | 2.345 | 2.395 | 2.328 | 2.353 | 23,967,388 | +0.03(+1.08%) |
Nov 18, 2020 | 2.437 | 2.437 | 2.328 | 2.328 | 35,163,212 | -0.12(-4.81%) |
Nov 17, 2020 | 2.378 | 2.496 | 2.370 | 2.446 | 31,237,190 | +0.03(+1.39%) |
Nov 16, 2020 | 2.370 | 2.412 | 2.336 | 2.412 | 22,735,832 | +0.06(+2.50%) |
Nov 13, 2020 | 2.261 | 2.353 | 2.252 | 2.353 | 31,785,886 | +0.08(+3.32%) |
Nov 12, 2020 | 2.311 | 2.328 | 2.244 | 2.278 | 25,295,166 | -0.07(-2.87%) |
Nov 11, 2020 | 2.336 | 2.378 | 2.320 | 2.345 | 34,106,404 | -0.06(-2.45%) |
Nov 10, 2020 | 2.261 | 2.412 | 2.252 | 2.404 | 71,932,232 | +0.17(+7.52%) |
Nov 09, 2020 | 2.219 | 2.244 | 2.168 | 2.236 | 68,740,776 | +0.15(+7.26%) |
Nov 06, 2020 | 2.034 | 2.101 | 2.025 | 2.084 | 28,553,434 | +0.04(+2.06%) |
Nov 05, 2020 | 1.983 | 2.042 | 1.967 | 2.042 | 24,077,226 | +0.15(+8.00%) |
Nov 04, 2020 | 1.925 | 1.941 | 1.891 | 1.891 | 26,949,944 | +0.00(+0.00%) |
Nov 03, 2020 | 1.874 | 1.916 | 1.866 | 1.891 | 40,435,204 | +0.06(+3.21%) |
Nov 02, 2020 | 1.832 | 1.857 | 1.799 | 1.832 | 23,636,026 | +0.03(+1.87%) |
Oct 30, 2020 | 1.883 | 1.883 | 1.790 | 1.799 | 43,836,404 | -0.10(-5.31%) |
Oct 29, 2020 | 1.958 | 1.975 | 1.849 | 1.899 | 42,167,072 | -0.06(-3.00%) |
Oct 28, 2020 | 1.992 | 2.000 | 1.941 | 1.958 | 28,427,124 | -0.09(-4.51%) |
Oct 27, 2020 | 2.126 | 2.135 | 2.034 | 2.051 | 37,345,940 | -0.10(-4.69%) |
Oct 26, 2020 | 2.110 | 2.168 | 2.101 | 2.152 | 43,529,664 | +0.04(+1.99%) |
Oct 23, 2020 | 2.059 | 2.110 | 2.042 | 2.110 | 30,182,688 | +0.05(+2.45%) |
Oct 22, 2020 | 2.025 | 2.059 | 2.000 | 2.059 | 22,844,446 | +0.03(+1.66%) |
Oct 21, 2020 | 2.009 | 2.059 | 2.000 | 2.025 | 23,466,674 | -0.01(-0.41%) |
Oct 20, 2020 | 2.025 | 2.042 | 2.009 | 2.034 | 26,379,820 | +0.04(+2.11%) |
Oct 19, 2020 | 2.009 | 2.051 | 1.983 | 1.992 | 12,430,700 | +0.02(+0.85%) |
Oct 16, 2020 | 2.017 | 2.025 | 1.967 | 1.975 | 15,953,685 | -0.06(-2.89%) |
Oct 15, 2020 | 2.051 | 2.067 | 2.034 | 2.034 | 12,165,795 | -0.08(-3.59%) |
Oct 14, 2020 | 2.093 | 2.126 | 2.080 | 2.110 | 29,215,672 | +0.02(+0.80%) |
Oct 13, 2020 | 2.084 | 2.110 | 2.051 | 2.093 | 16,188,335 | -0.03(-1.19%) |
Oct 12, 2020 | 2.084 | 2.122 | 2.059 | 2.118 | 11,757,545 | +0.04(+2.02%) |
Oct 09, 2020 | 2.084 | 2.135 | 2.059 | 2.076 | 25,949,100 | +0.01(+0.41%) |
Oct 08, 2020 | 2.034 | 2.093 | 2.017 | 2.067 | 23,289,500 | +0.03(+1.23%) |
Oct 07, 2020 | 2.034 | 2.101 | 2.025 | 2.042 | 34,962,264 | +0.01(+0.41%) |
Oct 06, 2020 | 2.009 | 2.110 | 2.004 | 2.034 | 36,965,264 | +0.08(+4.31%) |
Oct 05, 2020 | 1.883 | 1.950 | 1.883 | 1.950 | 19,225,478 | +0.07(+3.57%) |
Oct 02, 2020 | 1.891 | 1.933 | 1.866 | 1.883 | 22,929,748 | -0.02(-0.89%) |
Oct 01, 2020 | 1.874 | 1.912 | 1.862 | 1.899 | 21,762,820 | +0.00(+0.00%) |
Sep 30, 2020 | 1.874 | 1.916 | 1.866 | 1.899 | 28,272,482 | +0.06(+3.20%) |
Sep 29, 2020 | 1.866 | 1.916 | 1.841 | 1.841 | 39,687,016 | -0.03(-1.79%) |
Sep 28, 2020 | 1.958 | 1.975 | 1.857 | 1.874 | 52,001,768 | -0.08(-4.29%) |
Sep 25, 2020 | 1.925 | 1.967 | 1.891 | 1.958 | 21,103,098 | +0.02(+0.87%) |
Sep 24, 2020 | 1.891 | 1.975 | 1.857 | 1.941 | 25,508,786 | +0.06(+3.12%) |
Sep 23, 2020 | 1.950 | 1.958 | 1.883 | 1.883 | 19,598,680 | -0.10(-5.08%) |
Sep 22, 2020 | 1.983 | 2.009 | 1.967 | 1.983 | 10,129,352 | +0.00(+0.00%) |
Sep 21, 2020 | 1.967 | 2.004 | 1.933 | 1.983 | 15,995,279 | -0.03(-1.26%) |
Sep 18, 2020 | 2.093 | 2.110 | 2.009 | 2.009 | 38,337,056 | -0.13(-5.91%) |
Sep 17, 2020 | 2.009 | 2.143 | 2.000 | 2.135 | 41,917,500 | +0.10(+4.96%) |
Sep 16, 2020 | 2.051 | 2.059 | 2.030 | 2.034 | 16,218,167 | -0.02(-0.82%) |
Sep 15, 2020 | 2.009 | 2.076 | 2.000 | 2.051 | 25,368,070 | +0.04(+2.09%) |
Sep 14, 2020 | 1.958 | 2.017 | 1.933 | 2.009 | 23,275,436 | +0.08(+4.37%) |
Sep 11, 2020 | 1.958 | 1.983 | 1.899 | 1.925 | 20,548,510 | -0.03(-1.72%) |
Sep 10, 2020 | 1.967 | 2.025 | 1.958 | 1.958 | 33,801,392 | +0.00(+0.00%) |
Sep 09, 2020 | 1.983 | 1.983 | 1.941 | 1.958 | 21,172,160 | +0.01(+0.43%) |
Sep 08, 2020 | 1.958 | 1.983 | 1.933 | 1.950 | 20,548,096 | -0.04(-2.11%) |
Sep 04, 2020 | 2.025 | 2.042 | 1.975 | 1.992 | 18,023,540 | -0.03(-1.66%) |
Sep 03, 2020 | 2.034 | 2.093 | 1.992 | 2.025 | 32,874,298 | +0.03(+1.26%) |
Sep 02, 2020 | 1.983 | 2.025 | 1.967 | 2.000 | 20,231,488 | +0.03(+1.28%) |
Sep 01, 2020 | 1.975 | 2.000 | 1.958 | 1.975 | 33,878,764 | +0.08(+4.44%) |
Aug 31, 2020 | 1.958 | 1.967 | 1.891 | 1.891 | 24,314,296 | -0.11(-5.46%) |
Aug 28, 2020 | 1.958 | 2.000 | 1.933 | 2.000 | 25,422,712 | +0.08(+3.93%) |
Aug 27, 2020 | 1.941 | 1.946 | 1.895 | 1.925 | 32,191,108 | +0.00(+0.00%) |
Aug 26, 2020 | 1.950 | 1.975 | 1.878 | 1.925 | 40,078,532 | -0.03(-1.29%) |
Aug 25, 2020 | 1.941 | 1.958 | 1.916 | 1.950 | 31,024,736 | -0.01(-0.43%) |
Aug 24, 2020 | 1.958 | 1.975 | 1.933 | 1.958 | 14,002,776 | +0.00(+0.00%) |
Aug 21, 2020 | 1.941 | 1.958 | 1.908 | 1.958 | 14,216,273 | -0.01(-0.43%) |
Aug 20, 2020 | 1.908 | 1.983 | 1.883 | 1.967 | 25,550,218 | +0.00(+0.00%) |
Aug 19, 2020 | 2.025 | 2.034 | 1.958 | 1.967 | 22,839,942 | -0.04(-2.09%) |
Aug 18, 2020 | 2.042 | 2.059 | 2.000 | 2.009 | 20,444,018 | +0.03(+1.27%) |
Aug 17, 2020 | 2.051 | 2.076 | 1.958 | 1.983 | 26,459,834 | -0.08(-3.67%) |
Aug 14, 2020 | 2.084 | 2.105 | 2.042 | 2.059 | 18,172,270 | -0.02(-0.81%) |
Aug 13, 2020 | 2.101 | 2.135 | 2.076 | 2.076 | 19,379,414 | -0.02(-0.80%) |
Aug 12, 2020 | 2.093 | 2.110 | 2.017 | 2.093 | 30,041,302 | +0.01(+0.40%) |
Aug 11, 2020 | 2.076 | 2.126 | 2.067 | 2.084 | 40,115,964 | +0.04(+2.06%) |
Aug 10, 2020 | 2.101 | 2.110 | 2.025 | 2.042 | 18,956,378 | -0.03(-1.22%) |
Aug 07, 2020 | 2.059 | 2.101 | 2.051 | 2.067 | 32,046,582 | -0.03(-1.20%) |
Aug 06, 2020 | 2.067 | 2.118 | 2.051 | 2.093 | 48,541,568 | +0.00(+0.00%) |
Aug 05, 2020 | 2.160 | 2.177 | 2.067 | 2.093 | 55,104,772 | -0.03(-1.58%) |
Aug 04, 2020 | 2.152 | 2.177 | 2.093 | 2.126 | 46,662,552 | -0.04(-1.94%) |
Aug 03, 2020 | 2.210 | 2.227 | 2.168 | 2.168 | 41,434,396 | -0.08(-3.73%) |
Jul 31, 2020 | 2.345 | 2.345 | 2.236 | 2.252 | 31,097,918 | -0.13(-5.63%) |
Jul 30, 2020 | 2.521 | 2.572 | 2.387 | 2.387 | 46,209,016 | -0.05(-2.07%) |
Jul 29, 2020 | 2.505 | 2.530 | 2.437 | 2.437 | 38,747,804 | -0.03(-1.02%) |
Jul 28, 2020 | 2.471 | 2.505 | 2.454 | 2.462 | 42,187,576 | -0.05(-2.01%) |
Jul 27, 2020 | 2.429 | 2.521 | 2.412 | 2.513 | 57,410,340 | +0.10(+4.18%) |
Jul 24, 2020 | 2.353 | 2.416 | 2.311 | 2.412 | 36,977,776 | +0.07(+2.87%) |
Jul 23, 2020 | 2.429 | 2.437 | 2.336 | 2.345 | 25,849,984 | -0.09(-3.79%) |
Jul 22, 2020 | 2.446 | 2.513 | 2.412 | 2.437 | 62,288,036 | +0.03(+1.40%) |
Jul 21, 2020 | 2.278 | 2.412 | 2.269 | 2.404 | 62,911,792 | +0.17(+7.52%) |
Jul 20, 2020 | 2.202 | 2.269 | 2.202 | 2.236 | 43,039,980 | +0.04(+1.92%) |
Jul 17, 2020 | 2.244 | 2.252 | 2.177 | 2.194 | 56,138,096 | -0.03(-1.51%) |
Jul 16, 2020 | 2.236 | 2.273 | 2.202 | 2.227 | 48,154,832 | -0.03(-1.49%) |
Jul 15, 2020 | 2.244 | 2.286 | 2.227 | 2.261 | 36,677,436 | +0.06(+2.67%) |
Jul 14, 2020 | 2.168 | 2.210 | 2.118 | 2.202 | 59,104,224 | +0.01(+0.38%) |
Jul 13, 2020 | 2.370 | 2.370 | 2.194 | 2.194 | 74,691,480 | -0.18(-7.77%) |
Jul 10, 2020 | 2.311 | 2.383 | 2.299 | 2.378 | 33,077,106 | +0.04(+1.80%) |
Jul 09, 2020 | 2.378 | 2.399 | 2.311 | 2.336 | 45,591,468 | -0.03(-1.07%) |
Jul 08, 2020 | 2.311 | 2.362 | 2.269 | 2.362 | 39,734,528 | +0.08(+3.69%) |
Jul 07, 2020 | 2.269 | 2.320 | 2.243 | 2.278 | 49,368,016 | +0.02(+0.74%) |
Jul 06, 2020 | 2.278 | 2.294 | 2.244 | 2.261 | 27,795,840 | +0.03(+1.13%) |
Jul 02, 2020 | 2.328 | 2.353 | 2.210 | 2.236 | 27,287,080 | -0.06(-2.56%) |
Jul 01, 2020 | 2.236 | 2.328 | 2.236 | 2.294 | 29,983,714 | +0.08(+3.41%) |
Jun 30, 2020 | 2.244 | 2.303 | 2.194 | 2.219 | 39,746,972 | -0.03(-1.49%) |
Jun 29, 2020 | 2.185 | 2.261 | 2.160 | 2.252 | 39,900,272 | +0.11(+5.10%) |
Jun 26, 2020 | 2.219 | 2.227 | 2.143 | 2.143 | 29,414,168 | -0.11(-4.85%) |
Jun 25, 2020 | 2.202 | 2.278 | 2.202 | 2.252 | 55,729,676 | +0.08(+3.47%) |
Jun 24, 2020 | 2.244 | 2.261 | 2.143 | 2.177 | 34,739,068 | -0.11(-4.78%) |
Jun 23, 2020 | 2.311 | 2.353 | 2.278 | 2.286 | 30,102,246 | +0.01(+0.37%) |
Jun 22, 2020 | 2.210 | 2.303 | 2.210 | 2.278 | 55,727,084 | +0.09(+4.23%) |
Jun 19, 2020 | 2.185 | 2.227 | 2.168 | 2.185 | 53,352,548 | +0.01(+0.39%) |
Jun 18, 2020 | 2.185 | 2.215 | 2.135 | 2.177 | 35,353,580 | -0.04(-1.89%) |
Jun 17, 2020 | 2.185 | 2.269 | 2.168 | 2.219 | 39,771,632 | +0.07(+3.13%) |
Jun 16, 2020 | 2.269 | 2.278 | 2.135 | 2.152 | 48,183,896 | -0.04(-1.92%) |
Jun 15, 2020 | 2.160 | 2.227 | 2.118 | 2.194 | 34,119,576 | -0.08(-3.69%) |
Jun 12, 2020 | 2.278 | 2.311 | 2.194 | 2.278 | 52,553,208 | +0.06(+2.65%) |
Jun 11, 2020 | 2.227 | 2.252 | 2.177 | 2.219 | 39,818,540 | -0.15(-6.38%) |
Jun 10, 2020 | 2.479 | 2.505 | 2.362 | 2.370 | 46,873,372 | -0.08(-3.42%) |
Jun 09, 2020 | 2.454 | 2.479 | 2.412 | 2.454 | 39,813,944 | -0.07(-2.67%) |
Jun 08, 2020 | 2.471 | 2.538 | 2.446 | 2.521 | 65,279,492 | +0.15(+6.38%) |
Jun 05, 2020 | 2.353 | 2.437 | 2.328 | 2.370 | 59,775,212 | +0.15(+6.82%) |
Jun 04, 2020 | 2.219 | 2.244 | 2.177 | 2.219 | 34,338,132 | -0.02(-0.75%) |
Jun 03, 2020 | 2.227 | 2.303 | 2.210 | 2.236 | 43,265,024 | +0.13(+5.98%) |
Jun 02, 2020 | 2.051 | 2.164 | 2.017 | 2.110 | 51,580,608 | +0.12(+5.91%) |