Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.019 | 5.423 | 4.899 | 4.899 | 298,040 | -0.12(-2.39%) |
Feb 25, 2021 | 5.398 | 5.598 | 4.949 | 5.019 | 660,137 | -0.29(-5.45%) |
Feb 24, 2021 | 4.959 | 5.648 | 4.959 | 5.309 | 622,647 | +0.36(+7.26%) |
Feb 23, 2021 | 4.979 | 5.239 | 4.540 | 4.949 | 710,249 | -0.19(-3.69%) |
Feb 22, 2021 | 4.800 | 5.558 | 4.800 | 5.139 | 685,850 | +0.21(+4.25%) |
Feb 19, 2021 | 4.939 | 5.229 | 4.702 | 4.929 | 469,107 | +0.12(+2.49%) |
Feb 18, 2021 | 4.700 | 4.989 | 4.570 | 4.810 | 312,518 | +0.06(+1.26%) |
Feb 17, 2021 | 5.009 | 5.119 | 4.650 | 4.750 | 281,699 | -0.06(-1.24%) |
Feb 16, 2021 | 4.889 | 5.558 | 4.790 | 4.810 | 791,408 | -0.01(-0.21%) |
Feb 12, 2021 | 5.099 | 5.598 | 4.760 | 4.820 | 642,680 | -0.27(-5.29%) |
Feb 11, 2021 | 5.109 | 5.618 | 5.089 | 5.089 | 471,537 | -0.36(-6.59%) |
Feb 10, 2021 | 4.550 | 5.618 | 4.550 | 5.448 | 2,004,944 | +0.93(+20.53%) |
Feb 09, 2021 | 4.550 | 4.840 | 4.510 | 4.520 | 358,630 | -0.02(-0.44%) |
Feb 08, 2021 | 4.540 | 4.790 | 4.381 | 4.540 | 314,081 | +0.03(+0.66%) |
Feb 05, 2021 | 4.640 | 4.780 | 4.391 | 4.510 | 120,458 | -0.11(-2.38%) |
Feb 04, 2021 | 4.540 | 4.840 | 4.411 | 4.620 | 437,831 | +0.11(+2.43%) |
Feb 03, 2021 | 4.191 | 4.540 | 4.131 | 4.510 | 365,695 | +0.37(+8.92%) |
Feb 02, 2021 | 3.902 | 4.171 | 3.702 | 4.141 | 275,409 | +0.23(+5.87%) |
Feb 01, 2021 | 4.041 | 4.101 | 3.864 | 3.912 | 237,019 | -0.11(-2.73%) |
Jan 29, 2021 | 4.500 | 5.039 | 3.912 | 4.021 | 941,422 | -0.25(-5.84%) |
Jan 28, 2021 | 6.376 | 6.825 | 4.091 | 4.271 | 1,394,753 | -2.22(-34.15%) |
Jan 27, 2021 | 5.219 | 8.651 | 4.401 | 6.486 | 7,666,375 | +2.33(+55.88%) |
Jan 26, 2021 | 4.341 | 4.540 | 3.942 | 4.161 | 263,061 | -0.33(-7.33%) |
Jan 25, 2021 | 4.430 | 4.979 | 3.902 | 4.490 | 1,213,755 | +0.47(+11.66%) |
Jan 22, 2021 | 3.812 | 4.071 | 3.792 | 4.021 | 167,660 | +0.20(+5.22%) |
Jan 21, 2021 | 3.912 | 3.912 | 3.802 | 3.822 | 33,975 | +0.00(+0.00%) |
Jan 20, 2021 | 3.842 | 3.902 | 3.752 | 3.822 | 41,864 | +0.06(+1.59%) |
Jan 19, 2021 | 3.732 | 3.852 | 3.662 | 3.762 | 49,310 | +0.02(+0.53%) |
Jan 15, 2021 | 3.772 | 3.941 | 3.722 | 3.742 | 122,162 | -0.13(-3.35%) |
Jan 14, 2021 | 3.772 | 4.011 | 3.672 | 3.872 | 201,444 | +0.19(+5.15%) |
Jan 13, 2021 | 3.802 | 4.001 | 3.652 | 3.682 | 101,757 | -0.18(-4.65%) |
Jan 12, 2021 | 3.662 | 3.862 | 3.632 | 3.862 | 108,023 | +0.20(+5.45%) |
Jan 11, 2021 | 3.552 | 3.792 | 3.542 | 3.662 | 80,699 | +0.07(+1.94%) |
Jan 08, 2021 | 3.732 | 3.732 | 3.507 | 3.592 | 27,859 | -0.06(-1.64%) |
Jan 07, 2021 | 3.602 | 3.822 | 3.423 | 3.652 | 122,636 | +0.08(+2.23%) |
Jan 06, 2021 | 3.742 | 3.852 | 3.552 | 3.572 | 62,098 | -0.10(-2.72%) |
Jan 05, 2021 | 3.532 | 3.672 | 3.473 | 3.672 | 44,464 | +0.22(+6.36%) |
Jan 04, 2021 | 3.722 | 3.752 | 3.403 | 3.453 | 69,012 | -0.27(-7.24%) |
Dec 31, 2020 | 3.722 | 3.722 | 3.722 | 218,896 | +0.02(+0.54%) | |
Dec 30, 2020 | 4.001 | 4.061 | 3.642 | 3.702 | 218,896 | -0.37(-9.07%) |
Dec 29, 2020 | 3.912 | 4.193 | 3.902 | 4.071 | 246,817 | +0.15(+3.82%) |
Dec 28, 2020 | 4.021 | 4.041 | 3.892 | 3.922 | 32,576 | -0.09(-2.24%) |
Dec 24, 2020 | 3.852 | 4.012 | 3.802 | 4.011 | 41,589 | +0.10(+2.55%) |
Dec 23, 2020 | 4.221 | 4.251 | 3.892 | 3.912 | 115,505 | -0.31(-7.33%) |
Dec 22, 2020 | 4.391 | 4.411 | 4.111 | 4.221 | 118,572 | -0.17(-3.86%) |
Dec 21, 2020 | 4.191 | 4.490 | 4.191 | 4.391 | 138,335 | +0.17(+4.02%) |
Dec 18, 2020 | 4.420 | 4.690 | 4.151 | 4.221 | 189,005 | -0.25(-5.58%) |
Dec 17, 2020 | 4.550 | 4.830 | 4.371 | 4.470 | 168,658 | -0.16(-3.45%) |
Dec 16, 2020 | 4.590 | 4.790 | 4.500 | 4.630 | 121,207 | +0.16(+3.57%) |
Dec 15, 2020 | 4.201 | 4.490 | 4.121 | 4.470 | 142,743 | +0.23(+5.41%) |
Dec 14, 2020 | 4.291 | 4.291 | 4.071 | 4.241 | 109,584 | -0.02(-0.47%) |
Dec 11, 2020 | 4.291 | 4.291 | 4.101 | 4.261 | 57,323 | -0.15(-3.39%) |
Dec 10, 2020 | 4.091 | 4.510 | 3.902 | 4.411 | 217,434 | +0.16(+3.76%) |
Dec 09, 2020 | 4.211 | 4.371 | 4.141 | 4.251 | 136,014 | +0.14(+3.40%) |
Dec 08, 2020 | 4.191 | 4.251 | 4.011 | 4.111 | 79,637 | -0.07(-1.67%) |
Dec 07, 2020 | 4.181 | 4.341 | 4.131 | 4.181 | 63,083 | -0.10(-2.33%) |
Dec 04, 2020 | 4.161 | 4.301 | 4.161 | 4.281 | 47,802 | +0.14(+3.37%) |
Dec 03, 2020 | 4.331 | 4.361 | 4.071 | 4.141 | 74,459 | -0.11(-2.58%) |
Dec 02, 2020 | 4.021 | 4.341 | 3.902 | 4.251 | 272,036 | +0.15(+3.65%) |
Dec 01, 2020 | 4.091 | 4.321 | 3.981 | 4.101 | 103,135 | +0.10(+2.49%) |
Nov 30, 2020 | 4.241 | 4.241 | 3.991 | 4.001 | 108,780 | -0.28(-6.53%) |
Nov 27, 2020 | 4.371 | 4.420 | 4.201 | 4.281 | 73,257 | +0.04(+0.94%) |
Nov 25, 2020 | 4.550 | 4.550 | 4.051 | 4.241 | 256,350 | -0.15(-3.41%) |
Nov 24, 2020 | 3.951 | 4.470 | 3.922 | 4.391 | 275,339 | +0.50(+12.82%) |
Nov 23, 2020 | 4.131 | 4.239 | 3.592 | 3.892 | 363,540 | -0.19(-4.65%) |
Nov 20, 2020 | 4.301 | 4.301 | 4.051 | 4.081 | 76,564 | -0.21(-4.88%) |
Nov 19, 2020 | 4.411 | 4.411 | 4.231 | 4.291 | 72,591 | -0.04(-0.92%) |
Nov 18, 2020 | 4.151 | 4.510 | 4.151 | 4.331 | 219,800 | +0.18(+4.33%) |
Nov 17, 2020 | 4.051 | 4.223 | 3.991 | 4.151 | 90,949 | +0.08(+1.96%) |
Nov 16, 2020 | 4.011 | 4.141 | 3.912 | 4.071 | 105,844 | +0.20(+5.15%) |
Nov 13, 2020 | 3.592 | 4.041 | 3.532 | 3.872 | 311,970 | +0.22(+6.01%) |
Nov 12, 2020 | 3.672 | 3.793 | 3.592 | 3.652 | 73,411 | -0.14(-3.68%) |
Nov 11, 2020 | 3.782 | 3.922 | 3.623 | 3.792 | 103,001 | +0.05(+1.33%) |
Nov 10, 2020 | 3.572 | 4.321 | 3.473 | 3.742 | 567,413 | -0.05(-1.32%) |
Nov 09, 2020 | 3.592 | 4.141 | 3.592 | 3.792 | 113,845 | +0.34(+9.92%) |
Nov 06, 2020 | 3.517 | 3.740 | 3.450 | 3.450 | 47,542 | -0.13(-3.75%) |
Nov 05, 2020 | 3.561 | 3.791 | 3.499 | 3.584 | 75,324 | +0.05(+1.40%) |
Nov 04, 2020 | 3.592 | 3.742 | 3.478 | 3.534 | 71,211 | -0.23(-6.15%) |
Nov 03, 2020 | 3.492 | 3.966 | 3.378 | 3.766 | 128,869 | +0.32(+9.39%) |
Nov 02, 2020 | 3.293 | 3.443 | 3.293 | 3.443 | 48,429 | +0.13(+4.03%) |
Oct 30, 2020 | 3.371 | 3.393 | 3.250 | 3.309 | 28,821 | -0.08(-2.46%) |
Oct 29, 2020 | 3.443 | 3.471 | 3.299 | 3.393 | 52,637 | +0.00(+0.03%) |
Oct 28, 2020 | 3.592 | 3.661 | 3.299 | 3.392 | 75,751 | -0.16(-4.43%) |
Oct 27, 2020 | 3.789 | 3.806 | 3.498 | 3.549 | 145,744 | -0.24(-6.41%) |
Oct 26, 2020 | 3.942 | 3.942 | 3.635 | 3.792 | 112,914 | -0.19(-4.70%) |
Oct 23, 2020 | 4.091 | 4.216 | 3.848 | 3.979 | 121,521 | -0.29(-6.80%) |
Oct 22, 2020 | 3.942 | 4.790 | 3.942 | 4.269 | 576,060 | +0.34(+8.74%) |
Oct 21, 2020 | 3.991 | 3.991 | 3.717 | 3.926 | 106,801 | +0.04(+0.95%) |
Oct 20, 2020 | 3.842 | 3.942 | 3.592 | 3.889 | 127,183 | +0.17(+4.50%) |
Oct 19, 2020 | 3.892 | 4.091 | 3.642 | 3.721 | 159,069 | -0.20(-5.20%) |
Oct 16, 2020 | 3.792 | 4.138 | 3.705 | 3.926 | 224,522 | -0.02(-0.41%) |
Oct 15, 2020 | 3.742 | 4.047 | 3.644 | 3.942 | 279,110 | +0.10(+2.60%) |
Oct 14, 2020 | 4.091 | 4.141 | 3.692 | 3.842 | 545,657 | -0.60(-13.47%) |
Oct 13, 2020 | 5.488 | 5.738 | 3.992 | 4.440 | 7,791,703 | +1.02(+29.93%) |
Oct 12, 2020 | 3.642 | 3.642 | 3.244 | 3.417 | 453,144 | +0.12(+3.79%) |
Oct 09, 2020 | 3.043 | 3.368 | 3.043 | 3.292 | 160,444 | +0.20(+6.45%) |
Oct 08, 2020 | 2.994 | 3.167 | 2.944 | 3.093 | 135,136 | +0.20(+6.88%) |
Oct 07, 2020 | 2.894 | 3.093 | 2.894 | 2.894 | 103,738 | +0.04(+1.36%) |
Oct 06, 2020 | 2.794 | 3.142 | 2.794 | 2.855 | 166,162 | -0.03(-0.93%) |
Oct 05, 2020 | 2.794 | 2.905 | 2.794 | 2.882 | 84,027 | -0.03(-1.04%) |
Oct 02, 2020 | 2.724 | 2.935 | 2.724 | 2.912 | 119,296 | -0.08(-2.68%) |
Oct 01, 2020 | 2.844 | 3.492 | 2.694 | 2.993 | 1,009,612 | +0.30(+11.18%) |
Sep 30, 2020 | 2.647 | 2.744 | 2.647 | 2.692 | 409,860 | -0.04(-1.48%) |
Sep 29, 2020 | 2.719 | 2.847 | 2.600 | 2.732 | 71,240 | +0.01(+0.48%) |
Sep 28, 2020 | 2.594 | 2.787 | 2.594 | 2.719 | 79,469 | +0.17(+6.67%) |
Sep 25, 2020 | 2.784 | 2.793 | 2.495 | 2.549 | 252,662 | -0.24(-8.77%) |
Sep 24, 2020 | 2.744 | 2.944 | 2.594 | 2.794 | 159,699 | +0.05(+1.82%) |
Sep 23, 2020 | 2.994 | 2.994 | 2.694 | 2.744 | 96,585 | -0.17(-5.92%) |
Sep 22, 2020 | 2.894 | 2.998 | 2.894 | 2.917 | 54,822 | +0.04(+1.23%) |
Sep 21, 2020 | 3.024 | 3.041 | 2.850 | 2.881 | 69,373 | -0.16(-5.27%) |
Sep 18, 2020 | 2.955 | 3.084 | 2.940 | 3.041 | 80,532 | +0.10(+3.32%) |
Sep 17, 2020 | 2.844 | 3.193 | 2.794 | 2.944 | 176,050 | +0.02(+0.56%) |
Sep 16, 2020 | 3.093 | 3.142 | 2.869 | 2.927 | 210,179 | -0.36(-10.85%) |
Sep 15, 2020 | 3.338 | 3.393 | 3.121 | 3.283 | 427,929 | -0.16(-4.62%) |
Sep 14, 2020 | 4.091 | 4.241 | 3.043 | 3.443 | 3,328,695 | +0.95(+38.19%) |
Sep 11, 2020 | 2.994 | 2.994 | 2.470 | 2.491 | 121,721 | -0.27(-9.74%) |
Sep 10, 2020 | 2.754 | 2.840 | 2.645 | 2.760 | 135,604 | +0.01(+0.22%) |
Sep 09, 2020 | 2.495 | 2.841 | 2.495 | 2.754 | 102,809 | +0.11(+4.15%) |
Sep 08, 2020 | 2.594 | 2.794 | 2.395 | 2.644 | 179,455 | -0.24(-8.46%) |
Sep 04, 2020 | 2.994 | 3.093 | 2.744 | 2.889 | 235,485 | -0.35(-10.92%) |
Sep 03, 2020 | 3.093 | 3.293 | 2.844 | 3.243 | 602,091 | +0.08(+2.56%) |
Sep 02, 2020 | 2.594 | 3.892 | 2.589 | 3.162 | 4,318,638 | +0.47(+17.37%) |
Sep 01, 2020 | 4.223 | 5.638 | 2.606 | 2.694 | 19,686,706 | +0.80(+42.11%) |
Aug 31, 2020 | 1.896 | 2.046 | 1.896 | 1.896 | 48,097 | -0.15(-7.29%) |
Aug 28, 2020 | 2.085 | 2.085 | 1.996 | 2.045 | 32,129 | -0.05(-2.29%) |
Aug 27, 2020 | 1.958 | 2.245 | 1.945 | 2.093 | 202,033 | +0.12(+6.20%) |
Aug 26, 2020 | 2.169 | 2.169 | 1.911 | 1.971 | 83,188 | -0.03(-1.74%) |
Aug 25, 2020 | 1.996 | 2.060 | 1.896 | 2.006 | 46,605 | +0.06(+3.08%) |
Aug 24, 2020 | 1.846 | 1.996 | 1.796 | 1.946 | 63,316 | +0.09(+5.01%) |
Aug 21, 2020 | 1.946 | 1.996 | 1.835 | 1.853 | 64,057 | -0.03(-1.75%) |
Aug 20, 2020 | 2.167 | 2.195 | 1.857 | 1.886 | 158,522 | -0.28(-12.88%) |
Aug 19, 2020 | 2.345 | 2.345 | 2.146 | 2.165 | 109,163 | -0.18(-7.68%) |
Aug 18, 2020 | 2.395 | 2.495 | 2.309 | 2.345 | 67,902 | -0.07(-2.99%) |
Aug 17, 2020 | 2.345 | 2.545 | 2.245 | 2.417 | 137,238 | -0.09(-3.60%) |
Aug 14, 2020 | 2.545 | 2.594 | 2.505 | 2.508 | 59,988 | -0.06(-2.28%) |
Aug 13, 2020 | 2.644 | 2.744 | 2.545 | 2.566 | 99,530 | -0.03(-1.10%) |
Aug 12, 2020 | 2.794 | 2.844 | 2.545 | 2.594 | 112,688 | -0.16(-5.83%) |
Aug 11, 2020 | 2.744 | 2.894 | 2.744 | 2.755 | 74,512 | -0.04(-1.39%) |
Aug 10, 2020 | 2.744 | 2.868 | 2.744 | 2.794 | 69,469 | +0.01(+0.47%) |
Aug 07, 2020 | 2.844 | 2.869 | 2.645 | 2.781 | 91,817 | +0.06(+2.18%) |
Aug 06, 2020 | 2.794 | 2.938 | 2.719 | 2.722 | 139,726 | -0.07(-2.61%) |
Aug 05, 2020 | 2.844 | 2.964 | 2.775 | 2.794 | 65,888 | -0.03(-1.01%) |
Aug 04, 2020 | 2.644 | 2.929 | 2.509 | 2.823 | 195,114 | +0.07(+2.56%) |
Aug 03, 2020 | 2.894 | 2.919 | 2.744 | 2.753 | 73,961 | -0.10(-3.48%) |
Jul 31, 2020 | 3.098 | 3.143 | 2.694 | 2.852 | 228,831 | -0.34(-10.69%) |
Jul 30, 2020 | 3.343 | 3.343 | 3.143 | 3.193 | 281,934 | +0.05(+1.57%) |
Jul 29, 2020 | 3.193 | 3.292 | 3.071 | 3.144 | 236,995 | -0.27(-7.93%) |
Jul 28, 2020 | 3.592 | 3.942 | 3.343 | 3.415 | 727,888 | +0.07(+2.15%) |
Jul 27, 2020 | 3.393 | 3.393 | 3.093 | 3.343 | 253,935 | -0.08(-2.47%) |
Jul 24, 2020 | 3.093 | 4.141 | 3.043 | 3.428 | 1,773,990 | +0.14(+4.12%) |
Jul 23, 2020 | 4.008 | 4.008 | 3.245 | 3.292 | 754,788 | +0.03(+0.81%) |
Jul 22, 2020 | 3.293 | 3.592 | 3.265 | 3.265 | 234,971 | -0.18(-5.14%) |
Jul 21, 2020 | 3.443 | 3.542 | 3.243 | 3.443 | 290,725 | +0.04(+1.20%) |
Jul 20, 2020 | 3.468 | 3.742 | 3.368 | 3.402 | 299,269 | -0.19(-5.31%) |
Jul 17, 2020 | 3.792 | 3.842 | 3.502 | 3.592 | 497,648 | -0.75(-17.24%) |
Jul 16, 2020 | 5.638 | 7.783 | 3.892 | 4.341 | 5,478,301 | +1.20(+38.10%) |
Jul 15, 2020 | 3.129 | 3.243 | 3.032 | 3.143 | 44,094 | +0.14(+4.70%) |
Jul 14, 2020 | 3.093 | 3.143 | 2.862 | 3.002 | 86,462 | -0.09(-2.95%) |
Jul 13, 2020 | 3.343 | 3.403 | 3.068 | 3.093 | 49,573 | -0.25(-7.37%) |
Jul 10, 2020 | 3.492 | 3.542 | 3.268 | 3.339 | 82,056 | -0.10(-3.00%) |
Jul 09, 2020 | 3.692 | 3.692 | 3.343 | 3.443 | 59,202 | -0.15(-4.23%) |
Jul 08, 2020 | 3.492 | 3.732 | 3.492 | 3.595 | 71,063 | +0.02(+0.49%) |
Jul 07, 2020 | 3.642 | 3.642 | 3.542 | 3.577 | 39,948 | -0.12(-3.15%) |
Jul 06, 2020 | 3.742 | 3.742 | 3.585 | 3.694 | 48,131 | +0.05(+1.41%) |
Jul 02, 2020 | 3.393 | 3.742 | 3.388 | 3.642 | 119,476 | +0.15(+4.35%) |
Jul 01, 2020 | 3.592 | 3.592 | 3.288 | 3.490 | 112,273 | +0.04(+1.10%) |
Jun 30, 2020 | 3.292 | 3.542 | 3.292 | 3.453 | 59,746 | +0.02(+0.49%) |
Jun 29, 2020 | 3.243 | 3.492 | 3.118 | 3.436 | 166,620 | +0.18(+5.44%) |
Jun 26, 2020 | 3.409 | 3.436 | 3.168 | 3.258 | 419,320 | -0.29(-8.16%) |
Jun 25, 2020 | 3.692 | 3.692 | 3.463 | 3.548 | 97,314 | -0.09(-2.47%) |
Jun 24, 2020 | 3.792 | 3.792 | 3.542 | 3.638 | 127,861 | -0.19(-4.84%) |
Jun 23, 2020 | 3.882 | 3.882 | 3.492 | 3.823 | 136,009 | +0.08(+2.21%) |
Jun 22, 2020 | 3.642 | 4.191 | 3.593 | 3.740 | 346,866 | -0.12(-3.05%) |
Jun 19, 2020 | 3.942 | 4.090 | 3.809 | 3.858 | 120,097 | +0.01(+0.36%) |
Jun 18, 2020 | 3.692 | 3.991 | 3.498 | 3.844 | 145,879 | +0.10(+2.72%) |
Jun 17, 2020 | 3.942 | 4.091 | 3.692 | 3.742 | 254,601 | -0.54(-12.52%) |
Jun 16, 2020 | 5.438 | 5.538 | 3.897 | 4.277 | 1,360,332 | +0.88(+25.89%) |
Jun 15, 2020 | 3.218 | 3.492 | 2.944 | 3.398 | 150,848 | +0.03(+1.01%) |
Jun 12, 2020 | 3.842 | 3.842 | 3.248 | 3.364 | 176,118 | -0.16(-4.59%) |
Jun 11, 2020 | 3.617 | 3.739 | 3.243 | 3.525 | 207,538 | -0.91(-20.49%) |
Jun 10, 2020 | 4.661 | 5.139 | 3.643 | 4.434 | 407,850 | +0.14(+3.34%) |
Jun 09, 2020 | 4.091 | 4.590 | 3.393 | 4.291 | 1,144,025 | +0.62(+16.88%) |
Jun 08, 2020 | 3.742 | 3.842 | 3.348 | 3.671 | 368,571 | +0.33(+9.84%) |
Jun 05, 2020 | 2.845 | 3.393 | 2.839 | 3.342 | 370,475 | +0.46(+16.16%) |
Jun 04, 2020 | 2.759 | 2.944 | 2.545 | 2.877 | 154,331 | +0.08(+2.95%) |
Jun 03, 2020 | 2.969 | 2.986 | 2.744 | 2.795 | 134,478 | -0.03(-1.20%) |
Jun 02, 2020 | 3.043 | 3.043 | 2.745 | 2.829 | 68,955 | +0.08(+2.75%) |
Jun 01, 2020 | 2.994 | 3.018 | 2.613 | 2.753 | 151,757 | -0.31(-9.98%) |
May 29, 2020 | 3.193 | 3.291 | 2.994 | 3.058 | 103,582 | -0.18(-5.69%) |
May 28, 2020 | 3.542 | 3.642 | 3.143 | 3.243 | 343,252 | -0.69(-17.61%) |
May 27, 2020 | 2.834 | 3.841 | 2.704 | 3.936 | 1,317,156 | +1.15(+41.35%) |
May 26, 2020 | 2.744 | 2.887 | 2.610 | 2.785 | 168,953 | +0.06(+2.27%) |
May 22, 2020 | 2.699 | 2.844 | 2.607 | 2.723 | 74,920 | -0.09(-3.28%) |
May 21, 2020 | 3.041 | 3.041 | 2.699 | 2.815 | 164,359 | +0.08(+3.05%) |
May 20, 2020 | 2.900 | 2.900 | 2.600 | 2.732 | 155,339 | -0.11(-3.95%) |
May 19, 2020 | 2.644 | 3.093 | 2.495 | 2.844 | 421,099 | +0.30(+11.76%) |
May 18, 2020 | 2.345 | 2.694 | 2.345 | 2.545 | 290,667 | +0.21(+9.07%) |
May 15, 2020 | 2.295 | 2.594 | 2.245 | 2.333 | 244,785 | +0.09(+3.91%) |
May 14, 2020 | 2.245 | 2.545 | 2.145 | 2.245 | 156,954 | -0.15(-6.25%) |
May 13, 2020 | 2.545 | 2.794 | 2.245 | 2.395 | 603,494 | +0.12(+5.19%) |
May 12, 2020 | 2.158 | 2.490 | 2.056 | 2.277 | 531,094 | +0.13(+5.82%) |
May 11, 2020 | 2.046 | 2.195 | 1.996 | 2.151 | 156,043 | +0.09(+4.53%) |
May 08, 2020 | 2.195 | 2.195 | 1.996 | 2.058 | 138,557 | -0.10(-4.47%) |
May 07, 2020 | 2.156 | 2.345 | 2.047 | 2.154 | 239,316 | +0.01(+0.28%) |
May 06, 2020 | 2.095 | 2.470 | 1.996 | 2.148 | 739,467 | +0.15(+7.62%) |
May 05, 2020 | 2.209 | 2.209 | 1.945 | 1.996 | 76,219 | -0.17(-7.88%) |
May 04, 2020 | 2.195 | 2.495 | 2.046 | 2.167 | 35,896 | +0.06(+2.94%) |
May 01, 2020 | 2.220 | 2.244 | 1.996 | 2.105 | 74,419 | -0.17(-7.36%) |
Apr 30, 2020 | 2.249 | 2.594 | 2.145 | 2.272 | 154,313 | +0.05(+2.22%) |
Apr 29, 2020 | 2.345 | 2.345 | 2.145 | 2.223 | 74,130 | -0.02(-0.98%) |
Apr 28, 2020 | 2.193 | 2.445 | 2.047 | 2.245 | 137,360 | +0.05(+2.25%) |
Apr 27, 2020 | 1.922 | 2.793 | 1.896 | 2.195 | 535,533 | +0.36(+19.31%) |
Apr 24, 2020 | 1.734 | 1.895 | 1.724 | 1.840 | 92,819 | +0.11(+6.13%) |
Apr 23, 2020 | 1.746 | 1.746 | 1.671 | 1.734 | 36,586 | -0.01(-0.71%) |
Apr 22, 2020 | 1.796 | 1.796 | 1.696 | 1.746 | 34,177 | -0.09(-5.02%) |
Apr 21, 2020 | 1.928 | 1.928 | 1.696 | 1.839 | 39,691 | -0.01(-0.41%) |
Apr 20, 2020 | 2.095 | 2.095 | 1.802 | 1.846 | 28,333 | -0.10(-5.13%) |
Apr 17, 2020 | 1.896 | 1.996 | 1.796 | 1.946 | 26,837 | +0.20(+11.43%) |
Apr 16, 2020 | 2.046 | 2.046 | 1.746 | 1.746 | 31,386 | -0.15(-7.94%) |
Apr 15, 2020 | 2.121 | 2.170 | 1.808 | 1.897 | 34,029 | -0.13(-6.49%) |
Apr 14, 2020 | 2.217 | 2.245 | 1.996 | 2.029 | 30,368 | -0.09(-4.44%) |
Apr 13, 2020 | 2.395 | 2.395 | 2.029 | 2.123 | 36,363 | -0.12(-5.44%) |
Apr 09, 2020 | 2.145 | 2.445 | 2.145 | 2.245 | 43,874 | +0.10(+4.55%) |
Apr 08, 2020 | 1.971 | 2.245 | 1.896 | 2.147 | 66,680 | +0.21(+10.90%) |
Apr 07, 2020 | 1.896 | 2.046 | 1.811 | 1.936 | 136,240 | +0.09(+4.89%) |
Apr 06, 2020 | 1.774 | 1.933 | 1.572 | 1.846 | 50,887 | +0.30(+19.36%) |
Apr 03, 2020 | 2.046 | 2.115 | 1.547 | 1.547 | 85,022 | -0.50(-24.39%) |
Apr 02, 2020 | 2.545 | 2.586 | 1.996 | 2.046 | 55,195 | -0.45(-18.00%) |
Apr 01, 2020 | 2.617 | 2.749 | 2.495 | 2.495 | 39,688 | -0.26(-9.49%) |
Mar 31, 2020 | 2.744 | 2.994 | 2.555 | 2.756 | 82,386 | -0.10(-3.48%) |
Mar 30, 2020 | 2.599 | 2.944 | 2.554 | 2.855 | 90,485 | +0.21(+7.94%) |
Mar 27, 2020 | 2.644 | 2.894 | 2.644 | 2.645 | 32,129 | -0.25(-8.59%) |
Mar 26, 2020 | 2.994 | 3.227 | 2.744 | 2.894 | 54,923 | -0.10(-3.33%) |
Mar 25, 2020 | 2.794 | 2.994 | 2.594 | 2.994 | 34,190 | +0.16(+5.76%) |
Mar 24, 2020 | 2.944 | 3.043 | 2.760 | 2.830 | 22,764 | +0.14(+5.06%) |
Mar 23, 2020 | 3.143 | 3.143 | 2.673 | 2.694 | 24,066 | -0.45(-14.44%) |
Mar 20, 2020 | 2.675 | 3.243 | 2.545 | 3.149 | 137,134 | +0.46(+16.98%) |
Mar 19, 2020 | 2.569 | 3.043 | 2.545 | 2.692 | 64,150 | +0.10(+3.75%) |
Mar 18, 2020 | 2.695 | 2.859 | 2.545 | 2.594 | 36,874 | -0.28(-9.83%) |
Mar 17, 2020 | 2.714 | 3.093 | 2.495 | 2.877 | 81,654 | +0.23(+8.69%) |
Mar 16, 2020 | 2.594 | 2.894 | 2.495 | 2.647 | 34,026 | -0.35(-11.57%) |
Mar 13, 2020 | 2.894 | 2.994 | 2.594 | 2.994 | 58,245 | +0.40(+15.38%) |
Mar 12, 2020 | 3.393 | 3.443 | 2.495 | 2.594 | 68,495 | -1.00(-27.78%) |
Mar 11, 2020 | 3.742 | 3.792 | 3.445 | 3.592 | 90,407 | +0.00(+0.00%) |
Mar 10, 2020 | 3.632 | 3.793 | 3.146 | 3.592 | 107,645 | +0.15(+4.36%) |
Mar 09, 2020 | 3.393 | 3.492 | 2.994 | 3.442 | 64,531 | -0.08(-2.23%) |
Mar 06, 2020 | 3.642 | 3.904 | 3.293 | 3.520 | 81,334 | -0.39(-9.89%) |
Mar 05, 2020 | 4.390 | 4.640 | 3.797 | 3.907 | 172,162 | -0.43(-10.00%) |
Mar 04, 2020 | 5.538 | 5.588 | 4.141 | 4.341 | 276,582 | +0.05(+1.16%) |
Mar 03, 2020 | 4.256 | 4.590 | 4.240 | 4.291 | 65,723 | +0.05(+1.19%) |