Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2.020 | 2.150 | 1.990 | 2.110 | 7,062,093 | +0.06(+2.93%) |
Mar 30, 2021 | 2.020 | 2.090 | 1.910 | 2.050 | 6,982,814 | +0.00(+0.00%) |
Mar 29, 2021 | 2.100 | 2.110 | 1.970 | 2.050 | 9,033,793 | -0.11(-5.09%) |
Mar 26, 2021 | 2.200 | 2.250 | 2.030 | 2.160 | 9,063,400 | -0.10(-4.42%) |
Mar 25, 2021 | 2.100 | 2.300 | 2.020 | 2.260 | 9,046,058 | +0.10(+4.63%) |
Mar 24, 2021 | 2.390 | 2.420 | 2.150 | 2.160 | 10,377,361 | -0.23(-9.62%) |
Mar 23, 2021 | 2.490 | 2.490 | 2.320 | 2.390 | 7,695,870 | -0.11(-4.40%) |
Mar 22, 2021 | 2.440 | 2.540 | 2.420 | 2.500 | 20,454,948 | -0.28(-10.07%) |
Mar 19, 2021 | 2.720 | 2.830 | 2.630 | 2.780 | 10,303,000 | +0.07(+2.58%) |
Mar 18, 2021 | 2.850 | 2.920 | 2.650 | 2.710 | 5,670,870 | -0.19(-6.55%) |
Mar 17, 2021 | 2.640 | 2.950 | 2.590 | 2.900 | 6,543,226 | +0.18(+6.62%) |
Mar 16, 2021 | 2.890 | 2.900 | 2.650 | 2.720 | 7,236,884 | -0.19(-6.53%) |
Mar 15, 2021 | 2.950 | 3.060 | 2.900 | 2.910 | 5,940,848 | +0.00(+0.00%) |
Mar 12, 2021 | 2.960 | 3.130 | 2.870 | 2.910 | 12,051,600 | -0.31(-9.63%) |
Mar 11, 2021 | 2.900 | 3.600 | 2.880 | 3.220 | 47,010,392 | +0.31(+10.65%) |
Mar 10, 2021 | 2.990 | 3.090 | 2.530 | 2.910 | 27,201,078 | +0.43(+17.34%) |
Mar 09, 2021 | 2.190 | 2.540 | 2.160 | 2.480 | 12,755,236 | +0.35(+16.43%) |
Mar 08, 2021 | 2.260 | 2.290 | 2.090 | 2.130 | 6,359,782 | -0.10(-4.48%) |
Mar 05, 2021 | 2.186 | 2.340 | 1.780 | 2.230 | 12,578,199 | +0.09(+4.21%) |
Mar 04, 2021 | 2.400 | 2.470 | 2.040 | 2.140 | 11,868,983 | -0.41(-16.08%) |
Mar 03, 2021 | 2.690 | 2.730 | 2.470 | 2.550 | 9,038,484 | -0.16(-5.90%) |
Mar 02, 2021 | 2.850 | 2.920 | 2.660 | 2.710 | 5,930,914 | -0.14(-4.91%) |
Mar 01, 2021 | 2.750 | 3.120 | 2.680 | 2.850 | 17,990,536 | +0.13(+4.78%) |
Feb 26, 2021 | 2.880 | 2.900 | 2.500 | 2.720 | 11,780,100 | -0.19(-6.53%) |
Feb 25, 2021 | 3.330 | 3.360 | 2.700 | 2.910 | 22,629,076 | +0.13(+4.68%) |
Feb 24, 2021 | 2.620 | 2.860 | 2.620 | 2.780 | 6,421,463 | +0.23(+9.02%) |
Feb 23, 2021 | 2.600 | 2.780 | 2.270 | 2.550 | 14,032,012 | -0.38(-12.97%) |
Feb 22, 2021 | 3.140 | 3.200 | 2.890 | 2.930 | 11,878,227 | -0.18(-5.79%) |
Feb 19, 2021 | 3.160 | 3.330 | 3.080 | 3.110 | 7,723,900 | +0.00(+0.00%) |
Feb 18, 2021 | 3.120 | 3.260 | 3.030 | 3.110 | 9,073,229 | -0.18(-5.47%) |
Feb 17, 2021 | 3.330 | 3.420 | 3.160 | 3.290 | 12,193,096 | -0.19(-5.46%) |
Feb 16, 2021 | 3.570 | 3.620 | 3.430 | 3.480 | 9,945,882 | -0.16(-4.40%) |
Feb 12, 2021 | 2.940 | 3.780 | 2.850 | 3.640 | 31,422,400 | +0.45(+14.11%) |
Feb 11, 2021 | 3.510 | 3.510 | 3.140 | 3.190 | 19,205,712 | -0.29(-8.33%) |
Feb 10, 2021 | 3.740 | 3.750 | 3.400 | 3.480 | 21,337,290 | -0.26(-6.95%) |
Feb 09, 2021 | 3.900 | 3.910 | 3.510 | 3.740 | 19,004,604 | -0.12(-3.11%) |
Feb 08, 2021 | 4.000 | 4.020 | 3.650 | 3.860 | 20,473,516 | -0.03(-0.77%) |
Feb 05, 2021 | 4.010 | 4.100 | 3.500 | 3.890 | 38,269,900 | -0.44(-10.16%) |
Feb 04, 2021 | 4.430 | 4.900 | 4.030 | 4.330 | 125,957,728 | +1.08(+33.23%) |
Feb 03, 2021 | 3.020 | 3.280 | 2.900 | 3.250 | 54,954,200 | +0.45(+16.07%) |
Feb 02, 2021 | 2.540 | 3.190 | 2.420 | 2.800 | 77,948,680 | +0.43(+18.14%) |
Feb 01, 2021 | 2.370 | 2.430 | 2.150 | 2.370 | 23,496,000 | +0.16(+7.24%) |
Jan 29, 2021 | 2.200 | 2.280 | 2.060 | 2.210 | 18,096,100 | +0.13(+6.25%) |
Jan 28, 2021 | 2.250 | 2.450 | 1.960 | 2.080 | 23,773,984 | -0.14(-6.31%) |
Jan 27, 2021 | 2.260 | 2.650 | 2.040 | 2.220 | 45,533,532 | -0.39(-14.94%) |
Jan 26, 2021 | 3.360 | 3.770 | 2.180 | 2.610 | 151,494,016 | -0.37(-12.42%) |
Jan 25, 2021 | 2.480 | 3.000 | 2.010 | 2.980 | 103,267,368 | +1.11(+59.36%) |
Jan 22, 2021 | 1.880 | 1.950 | 1.660 | 1.870 | 41,234,100 | +0.20(+11.98%) |
Jan 21, 2021 | 1.750 | 2.060 | 1.470 | 1.670 | 62,210,872 | +0.13(+8.44%) |
Jan 20, 2021 | 1.420 | 1.550 | 1.280 | 1.540 | 21,385,184 | +0.13(+9.22%) |
Jan 19, 2021 | 1.330 | 1.450 | 1.290 | 1.410 | 17,381,840 | +0.16(+12.80%) |
Jan 15, 2021 | 1.330 | 1.330 | 1.130 | 1.250 | 15,704,300 | +0.00(+0.00%) |
Jan 14, 2021 | 1.210 | 1.350 | 1.190 | 1.250 | 24,876,884 | +0.07(+5.93%) |
Jan 13, 2021 | 1.080 | 1.240 | 1.070 | 1.180 | 24,393,182 | +0.13(+12.38%) |
Jan 12, 2021 | 1.100 | 1.120 | 1.010 | 1.050 | 15,834,498 | -0.05(-4.55%) |
Jan 11, 2021 | 0.9800 | 1.100 | 0.9300 | 1.100 | 28,892,888 | +0.14(+14.70%) |
Jan 08, 2021 | 0.9700 | 0.9799 | 0.9250 | 0.9590 | 11,450,100 | +0.01(+0.95%) |
Jan 07, 2021 | 0.9500 | 0.9600 | 0.9200 | 0.9500 | 12,401,880 | +0.03(+3.26%) |
Jan 06, 2021 | 0.9000 | 0.9500 | 0.8800 | 0.9200 | 31,805,020 | -0.22(-19.30%) |
Jan 05, 2021 | 0.9500 | 1.210 | 0.9500 | 1.140 | 22,660,784 | +0.19(+20.00%) |
Jan 04, 2021 | 0.9500 | 0.9687 | 0.8920 | 0.9500 | 6,859,016 | +0.00(+0.00%) |
Dec 31, 2020 | 0.9500 | 0.9500 | 0.9500 | 4,031,179 | +0.07(+7.95%) | |
Dec 30, 2020 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | 4,031,179 | +0.01(+1.08%) |
Dec 29, 2020 | 0.8952 | 0.9049 | 0.8604 | 0.8706 | 5,673,332 | -0.02(-2.18%) |
Dec 28, 2020 | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 6,536,498 | +0.01(+0.68%) |
Dec 24, 2020 | 0.9150 | 0.9469 | 0.8751 | 0.8840 | 4,899,500 | -0.01(-1.31%) |
Dec 23, 2020 | 0.8940 | 0.9719 | 0.8569 | 0.8957 | 24,073,348 | +0.02(+1.78%) |
Dec 22, 2020 | 0.8600 | 0.8800 | 0.8400 | 0.8800 | 6,394,184 | +0.02(+2.33%) |
Dec 21, 2020 | 0.8480 | 0.8600 | 0.8300 | 0.8600 | 4,510,571 | +0.01(+1.22%) |
Dec 18, 2020 | 0.8750 | 0.8760 | 0.8400 | 0.8496 | 6,542,400 | -0.01(-1.21%) |
Dec 17, 2020 | 0.8300 | 0.8800 | 0.8100 | 0.8600 | 23,083,994 | -0.10(-10.42%) |
Dec 16, 2020 | 0.8890 | 0.9750 | 0.8665 | 0.9600 | 16,200,142 | +0.08(+9.71%) |
Dec 15, 2020 | 0.8950 | 0.8990 | 0.8650 | 0.8750 | 4,490,772 | -0.03(-3.15%) |
Dec 14, 2020 | 0.8800 | 0.9100 | 0.8550 | 0.9035 | 8,659,904 | +0.03(+3.85%) |
Dec 11, 2020 | 0.8800 | 0.8875 | 0.8580 | 0.8700 | 6,024,800 | -0.01(-1.51%) |
Dec 10, 2020 | 0.8956 | 0.9000 | 0.8710 | 0.8833 | 6,383,995 | +0.01(+1.32%) |
Dec 09, 2020 | 0.8717 | 0.9190 | 0.8550 | 0.8718 | 28,836,280 | -0.56(-39.03%) |
Dec 08, 2020 | 1.570 | 1.580 | 1.390 | 1.430 | 1,339,155 | -0.14(-8.92%) |
Dec 07, 2020 | 1.490 | 1.710 | 1.490 | 1.570 | 1,071,633 | +0.09(+6.08%) |
Dec 04, 2020 | 1.490 | 1.559 | 1.470 | 1.480 | 337,600 | -0.03(-1.99%) |
Dec 03, 2020 | 1.500 | 1.580 | 1.460 | 1.510 | 1,114,451 | +0.00(+0.00%) |
Dec 02, 2020 | 1.600 | 1.620 | 1.480 | 1.510 | 518,906 | -0.09(-5.63%) |
Dec 01, 2020 | 1.800 | 1.800 | 1.650 | 1.600 | 267,678 | -0.16(-9.09%) |
Nov 30, 2020 | 1.740 | 1.870 | 1.740 | 1.760 | 348,891 | +0.02(+1.15%) |
Nov 27, 2020 | 1.590 | 1.750 | 1.570 | 1.740 | 308,300 | +0.17(+10.83%) |
Nov 25, 2020 | 1.570 | 1.610 | 1.520 | 1.570 | 141,600 | +0.00(+0.00%) |
Nov 24, 2020 | 1.490 | 1.570 | 1.410 | 1.570 | 513,948 | +0.14(+9.79%) |
Nov 23, 2020 | 1.550 | 1.550 | 1.430 | 1.430 | 220,285 | -0.11(-7.14%) |
Nov 20, 2020 | 1.540 | 1.540 | 1.500 | 1.540 | 32,200 | +0.01(+0.65%) |
Nov 19, 2020 | 1.510 | 1.570 | 1.450 | 1.530 | 142,631 | +0.02(+1.32%) |
Nov 18, 2020 | 1.520 | 1.530 | 1.440 | 1.510 | 72,977 | +0.02(+1.34%) |
Nov 17, 2020 | 1.510 | 1.510 | 1.420 | 1.490 | 113,589 | -0.02(-1.32%) |
Nov 16, 2020 | 1.620 | 1.620 | 1.480 | 1.510 | 230,995 | -0.06(-3.82%) |
Nov 13, 2020 | 1.420 | 1.580 | 1.410 | 1.570 | 361,600 | +0.15(+10.56%) |
Nov 12, 2020 | 1.430 | 1.430 | 1.390 | 1.420 | 127,298 | +0.00(+0.00%) |
Nov 11, 2020 | 1.380 | 1.440 | 1.360 | 1.420 | 147,335 | +0.06(+4.41%) |
Nov 10, 2020 | 1.330 | 1.490 | 1.250 | 1.360 | 279,950 | -0.01(-0.73%) |
Nov 09, 2020 | 1.550 | 1.560 | 1.340 | 1.370 | 318,583 | -0.19(-12.18%) |
Nov 06, 2020 | 1.620 | 1.620 | 1.520 | 1.560 | 66,300 | -0.04(-2.50%) |
Nov 05, 2020 | 1.530 | 1.620 | 1.520 | 1.600 | 109,943 | +0.06(+3.90%) |
Nov 04, 2020 | 1.600 | 1.600 | 1.520 | 1.540 | 60,822 | -0.04(-2.53%) |
Nov 03, 2020 | 1.530 | 1.590 | 1.505 | 1.580 | 72,482 | +0.08(+5.33%) |
Nov 02, 2020 | 1.540 | 1.540 | 1.450 | 1.500 | 60,832 | +0.01(+0.67%) |
Oct 30, 2020 | 1.560 | 1.600 | 1.460 | 1.490 | 117,900 | -0.06(-3.87%) |
Oct 29, 2020 | 1.540 | 1.580 | 1.520 | 1.550 | 106,457 | -0.02(-1.27%) |
Oct 28, 2020 | 1.580 | 1.600 | 1.500 | 1.570 | 126,619 | -0.03(-1.88%) |
Oct 27, 2020 | 1.680 | 1.720 | 1.570 | 1.600 | 179,574 | -0.06(-3.61%) |
Oct 26, 2020 | 1.810 | 1.840 | 1.650 | 1.660 | 194,690 | -0.17(-9.29%) |
Oct 23, 2020 | 1.900 | 1.900 | 1.810 | 1.830 | 74,800 | -0.03(-1.61%) |
Oct 22, 2020 | 1.890 | 1.940 | 1.790 | 1.860 | 101,136 | -0.02(-1.06%) |
Oct 21, 2020 | 2.000 | 2.000 | 1.870 | 1.880 | 90,230 | -0.05(-2.59%) |
Oct 20, 2020 | 2.050 | 2.060 | 1.870 | 1.930 | 264,732 | -0.07(-3.50%) |
Oct 19, 2020 | 2.160 | 2.270 | 1.960 | 2.000 | 487,299 | -0.11(-5.21%) |
Oct 16, 2020 | 2.180 | 2.200 | 2.070 | 2.110 | 94,600 | -0.07(-3.21%) |
Oct 15, 2020 | 2.150 | 2.180 | 2.030 | 2.180 | 184,681 | +0.00(+0.00%) |
Oct 14, 2020 | 2.330 | 2.380 | 2.180 | 2.180 | 175,688 | -0.15(-6.44%) |
Oct 13, 2020 | 2.240 | 2.370 | 2.230 | 2.330 | 83,667 | +0.08(+3.56%) |
Oct 12, 2020 | 2.350 | 2.370 | 2.230 | 2.250 | 87,171 | -0.08(-3.43%) |
Oct 09, 2020 | 2.410 | 2.410 | 2.310 | 2.330 | 72,400 | -0.03(-1.27%) |
Oct 08, 2020 | 2.350 | 2.470 | 2.330 | 2.360 | 135,167 | +0.02(+0.85%) |
Oct 07, 2020 | 2.250 | 2.400 | 2.241 | 2.340 | 111,803 | +0.08(+3.54%) |
Oct 06, 2020 | 2.310 | 2.360 | 2.190 | 2.260 | 150,389 | -0.04(-1.74%) |
Oct 05, 2020 | 2.440 | 2.440 | 2.260 | 2.300 | 155,448 | -0.10(-4.17%) |
Oct 02, 2020 | 2.400 | 2.490 | 2.350 | 2.400 | 110,900 | -0.03(-1.23%) |
Oct 01, 2020 | 2.420 | 2.550 | 2.420 | 2.430 | 141,049 | +0.01(+0.41%) |
Sep 30, 2020 | 2.510 | 2.600 | 2.410 | 2.420 | 134,358 | -0.10(-3.97%) |
Sep 29, 2020 | 2.350 | 2.640 | 2.350 | 2.520 | 308,669 | +0.16(+6.78%) |
Sep 28, 2020 | 2.350 | 2.440 | 2.330 | 2.360 | 134,023 | -0.06(-2.48%) |
Sep 25, 2020 | 2.310 | 2.470 | 2.310 | 2.420 | 181,600 | +0.11(+4.76%) |
Sep 24, 2020 | 2.360 | 2.370 | 2.220 | 2.310 | 174,675 | -0.09(-3.75%) |
Sep 23, 2020 | 2.340 | 2.580 | 2.340 | 2.400 | 240,005 | +0.05(+2.13%) |
Sep 22, 2020 | 2.430 | 2.460 | 2.320 | 2.350 | 198,499 | -0.07(-2.89%) |
Sep 21, 2020 | 2.440 | 2.460 | 2.300 | 2.420 | 255,569 | -0.02(-0.82%) |
Sep 18, 2020 | 2.320 | 2.550 | 2.320 | 2.440 | 395,700 | +0.12(+5.17%) |
Sep 17, 2020 | 2.390 | 2.730 | 2.310 | 2.320 | 1,811,465 | +0.07(+3.11%) |
Sep 16, 2020 | 2.284 | 2.420 | 2.204 | 2.250 | 212,169 | -0.08(-3.43%) |
Sep 15, 2020 | 2.250 | 2.350 | 2.200 | 2.330 | 176,836 | +0.14(+6.39%) |
Sep 14, 2020 | 2.030 | 2.240 | 2.030 | 2.190 | 188,694 | +0.21(+10.61%) |
Sep 11, 2020 | 2.050 | 2.089 | 1.930 | 1.980 | 148,500 | -0.07(-3.41%) |
Sep 10, 2020 | 2.090 | 2.120 | 2.030 | 2.050 | 152,725 | -0.04(-1.91%) |
Sep 09, 2020 | 2.180 | 2.270 | 2.080 | 2.090 | 179,505 | -0.06(-2.79%) |
Sep 08, 2020 | 1.980 | 2.210 | 1.980 | 2.150 | 253,567 | +0.08(+3.86%) |
Sep 04, 2020 | 2.210 | 2.230 | 1.830 | 2.070 | 393,700 | -0.16(-7.17%) |
Sep 03, 2020 | 2.330 | 2.330 | 2.210 | 2.230 | 215,606 | -0.07(-3.04%) |
Sep 02, 2020 | 2.480 | 2.500 | 2.220 | 2.300 | 539,935 | -0.21(-8.37%) |
Sep 01, 2020 | 2.540 | 2.950 | 2.360 | 2.510 | 1,083,981 | -0.04(-1.57%) |
Aug 31, 2020 | 2.580 | 2.660 | 2.420 | 2.550 | 266,958 | -0.08(-3.04%) |
Aug 28, 2020 | 2.650 | 2.670 | 2.560 | 2.630 | 118,800 | +0.03(+1.15%) |
Aug 27, 2020 | 2.900 | 2.910 | 2.550 | 2.600 | 766,556 | -0.34(-11.56%) |
Aug 26, 2020 | 3.050 | 3.110 | 2.910 | 2.940 | 218,918 | -0.15(-4.85%) |
Aug 25, 2020 | 2.980 | 3.150 | 2.930 | 3.090 | 212,467 | +0.07(+2.32%) |
Aug 24, 2020 | 3.280 | 3.280 | 2.830 | 3.020 | 1,219,238 | -0.36(-10.65%) |
Aug 21, 2020 | 3.400 | 3.417 | 3.310 | 3.380 | 287,400 | -0.07(-2.03%) |
Aug 20, 2020 | 3.610 | 3.620 | 3.400 | 3.450 | 322,738 | -0.19(-5.22%) |
Aug 19, 2020 | 3.690 | 3.710 | 3.600 | 3.640 | 198,758 | -0.07(-1.89%) |
Aug 18, 2020 | 3.660 | 3.770 | 3.650 | 3.710 | 270,640 | +0.00(+0.00%) |
Aug 17, 2020 | 3.710 | 4.040 | 3.610 | 3.710 | 748,608 | +0.00(+0.00%) |
Aug 14, 2020 | 3.420 | 3.850 | 3.360 | 3.710 | 1,512,300 | +0.32(+9.44%) |
Aug 13, 2020 | 3.650 | 3.730 | 3.350 | 3.390 | 523,109 | -0.21(-5.83%) |
Aug 12, 2020 | 3.800 | 3.850 | 3.590 | 3.600 | 501,994 | -0.18(-4.76%) |
Aug 11, 2020 | 3.910 | 3.920 | 3.750 | 3.780 | 412,080 | -0.19(-4.79%) |
Aug 10, 2020 | 3.850 | 3.990 | 3.760 | 3.970 | 714,611 | +0.14(+3.66%) |
Aug 07, 2020 | 3.880 | 3.890 | 3.750 | 3.830 | 321,500 | -0.03(-0.78%) |
Aug 06, 2020 | 3.850 | 4.030 | 3.840 | 3.860 | 508,759 | -0.02(-0.52%) |
Aug 05, 2020 | 3.870 | 3.920 | 3.830 | 3.880 | 222,164 | +0.01(+0.26%) |
Aug 04, 2020 | 3.930 | 3.970 | 3.810 | 3.870 | 623,805 | -0.14(-3.49%) |
Aug 03, 2020 | 3.780 | 5.080 | 3.780 | 4.010 | 3,774,316 | +0.23(+6.08%) |
Jul 31, 2020 | 3.850 | 3.900 | 3.700 | 3.780 | 674,100 | -0.18(-4.55%) |
Jul 30, 2020 | 4.390 | 4.870 | 3.810 | 3.960 | 2,192,425 | -0.39(-8.97%) |
Jul 29, 2020 | 4.000 | 4.400 | 3.880 | 4.350 | 1,420,676 | +0.38(+9.57%) |
Jul 28, 2020 | 3.880 | 4.100 | 3.770 | 3.970 | 1,261,077 | +0.07(+1.79%) |
Jul 27, 2020 | 3.850 | 3.960 | 3.800 | 3.900 | 379,724 | +0.06(+1.56%) |
Jul 24, 2020 | 3.920 | 3.990 | 3.770 | 3.840 | 377,600 | -0.03(-0.78%) |
Jul 23, 2020 | 4.020 | 4.100 | 3.840 | 3.870 | 622,928 | -0.28(-6.75%) |
Jul 22, 2020 | 4.000 | 4.190 | 3.900 | 4.150 | 1,745,267 | +0.45(+12.16%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.690 | 3.700 | 1,043,277 | -0.32(-7.96%) |
Jul 20, 2020 | 4.250 | 4.370 | 3.900 | 4.020 | 1,105,703 | -0.22(-5.19%) |
Jul 17, 2020 | 4.390 | 4.550 | 4.070 | 4.240 | 3,484,400 | +0.24(+6.00%) |
Jul 16, 2020 | 4.200 | 4.290 | 3.860 | 4.000 | 2,228,651 | +0.04(+1.01%) |
Jul 15, 2020 | 3.640 | 4.690 | 3.570 | 3.960 | 3,476,829 | +0.39(+10.92%) |
Jul 14, 2020 | 3.450 | 3.620 | 3.310 | 3.570 | 278,262 | +0.21(+6.25%) |
Jul 13, 2020 | 3.590 | 3.630 | 3.340 | 3.360 | 452,286 | -0.33(-8.94%) |
Jul 10, 2020 | 3.700 | 3.748 | 3.570 | 3.690 | 207,300 | -0.02(-0.54%) |
Jul 09, 2020 | 3.700 | 3.800 | 3.570 | 3.710 | 210,291 | +0.06(+1.64%) |
Jul 08, 2020 | 3.470 | 3.790 | 3.470 | 3.650 | 288,627 | +0.06(+1.67%) |
Jul 07, 2020 | 3.350 | 3.640 | 3.330 | 3.590 | 245,227 | +0.21(+6.21%) |
Jul 06, 2020 | 3.660 | 3.670 | 3.220 | 3.380 | 548,692 | -0.34(-9.14%) |
Jul 02, 2020 | 3.870 | 3.900 | 3.700 | 3.720 | 314,300 | -0.11(-2.87%) |
Jul 01, 2020 | 3.780 | 3.900 | 3.710 | 3.830 | 193,977 | +0.03(+0.79%) |
Jun 30, 2020 | 3.900 | 3.900 | 3.700 | 3.800 | 464,238 | -0.13(-3.31%) |
Jun 29, 2020 | 4.050 | 4.050 | 3.630 | 3.930 | 536,993 | -0.05(-1.26%) |
Jun 26, 2020 | 4.050 | 4.090 | 3.860 | 3.980 | 457,300 | -0.06(-1.49%) |
Jun 25, 2020 | 4.170 | 4.170 | 3.930 | 4.040 | 614,401 | -0.01(-0.25%) |
Jun 24, 2020 | 3.630 | 4.140 | 3.630 | 4.050 | 1,260,462 | +0.43(+11.88%) |
Jun 23, 2020 | 3.740 | 3.890 | 3.470 | 3.620 | 714,160 | -0.03(-0.82%) |
Jun 22, 2020 | 3.480 | 4.270 | 3.280 | 3.650 | 2,958,403 | +0.47(+14.78%) |
Jun 19, 2020 | 3.050 | 3.280 | 2.960 | 3.180 | 873,100 | +0.13(+4.26%) |
Jun 18, 2020 | 3.080 | 3.210 | 3.050 | 3.050 | 237,447 | -0.04(-1.29%) |
Jun 17, 2020 | 3.040 | 3.260 | 2.970 | 3.090 | 494,010 | +0.09(+3.00%) |
Jun 16, 2020 | 3.100 | 3.110 | 2.860 | 3.000 | 764,451 | -0.06(-1.96%) |
Jun 15, 2020 | 3.010 | 3.160 | 2.900 | 3.060 | 332,499 | -0.02(-0.65%) |
Jun 12, 2020 | 3.170 | 3.180 | 2.850 | 3.080 | 534,300 | +0.00(+0.00%) |
Jun 11, 2020 | 3.200 | 3.300 | 2.920 | 3.080 | 674,936 | -0.10(-3.14%) |
Jun 10, 2020 | 3.220 | 3.250 | 3.110 | 3.180 | 338,331 | -0.01(-0.31%) |
Jun 09, 2020 | 3.230 | 3.250 | 3.080 | 3.190 | 376,239 | +0.01(+0.31%) |
Jun 08, 2020 | 3.120 | 3.270 | 3.000 | 3.180 | 831,414 | -0.18(-5.36%) |
Jun 05, 2020 | 2.680 | 3.480 | 2.540 | 3.360 | 2,964,400 | +0.69(+25.84%) |
Jun 04, 2020 | 2.650 | 2.700 | 2.530 | 2.670 | 469,596 | -0.06(-2.20%) |
Jun 03, 2020 | 2.630 | 2.780 | 2.580 | 2.730 | 793,222 | +0.21(+8.33%) |
Jun 02, 2020 | 2.540 | 2.550 | 2.360 | 2.520 | 486,951 | +0.06(+2.44%) |
Jun 01, 2020 | 2.450 | 2.520 | 2.360 | 2.460 | 404,854 | +0.08(+3.36%) |
May 29, 2020 | 2.300 | 2.400 | 2.250 | 2.380 | 465,700 | +0.11(+4.85%) |
May 28, 2020 | 2.180 | 2.550 | 2.180 | 2.270 | 1,574,004 | +0.08(+3.65%) |
May 27, 2020 | 2.300 | 2.320 | 2.150 | 2.190 | 281,162 | -0.11(-4.78%) |
May 26, 2020 | 2.410 | 2.430 | 2.280 | 2.300 | 450,872 | -0.01(-0.43%) |
May 22, 2020 | 2.370 | 2.470 | 2.250 | 2.310 | 755,800 | -0.07(-2.94%) |
May 21, 2020 | 2.240 | 2.440 | 2.120 | 2.380 | 1,408,244 | +0.18(+8.18%) |
May 20, 2020 | 1.760 | 2.680 | 1.760 | 2.200 | 8,777,319 | +0.45(+25.71%) |
May 19, 2020 | 1.800 | 1.840 | 1.670 | 1.750 | 147,820 | -0.06(-3.31%) |
May 18, 2020 | 1.640 | 1.810 | 1.600 | 1.810 | 295,993 | +0.11(+6.47%) |
May 15, 2020 | 1.720 | 1.780 | 1.648 | 1.700 | 253,700 | -0.07(-3.95%) |
May 14, 2020 | 1.520 | 1.900 | 1.450 | 1.770 | 745,884 | +0.22(+14.19%) |
May 13, 2020 | 1.630 | 1.670 | 1.480 | 1.550 | 295,980 | -0.08(-4.91%) |
May 12, 2020 | 1.600 | 1.700 | 1.520 | 1.630 | 239,653 | +0.00(+0.00%) |
May 11, 2020 | 1.600 | 1.700 | 1.600 | 1.630 | 241,847 | -0.01(-0.61%) |
May 08, 2020 | 1.590 | 1.650 | 1.570 | 1.640 | 219,600 | -0.02(-1.20%) |
May 07, 2020 | 1.650 | 1.890 | 1.480 | 1.660 | 1,015,147 | -0.27(-13.99%) |
May 06, 2020 | 1.940 | 2.010 | 1.910 | 1.930 | 92,644 | -0.02(-1.03%) |
May 05, 2020 | 2.050 | 2.090 | 1.950 | 1.950 | 190,249 | -0.14(-6.70%) |
May 04, 2020 | 2.040 | 2.100 | 2.030 | 2.090 | 57,138 | -0.01(-0.48%) |
May 01, 2020 | 2.150 | 2.200 | 1.960 | 2.100 | 210,700 | -0.08(-3.67%) |
Apr 30, 2020 | 2.110 | 2.210 | 2.090 | 2.180 | 207,189 | -0.03(-1.36%) |
Apr 29, 2020 | 2.170 | 2.240 | 2.110 | 2.210 | 184,797 | -0.01(-0.45%) |
Apr 28, 2020 | 2.320 | 2.320 | 2.170 | 2.220 | 212,659 | -0.06(-2.63%) |
Apr 27, 2020 | 2.300 | 2.470 | 2.200 | 2.280 | 756,997 | +0.10(+4.59%) |
Apr 24, 2020 | 2.100 | 2.200 | 2.070 | 2.180 | 372,900 | +0.08(+3.81%) |
Apr 23, 2020 | 2.070 | 2.220 | 2.070 | 2.100 | 331,713 | -0.02(-0.94%) |
Apr 22, 2020 | 2.120 | 2.120 | 2.000 | 2.120 | 232,893 | +0.00(+0.00%) |
Apr 21, 2020 | 2.180 | 2.200 | 1.910 | 2.120 | 544,445 | -0.03(-1.40%) |
Apr 20, 2020 | 2.040 | 2.280 | 2.030 | 2.150 | 1,278,365 | +0.08(+3.86%) |
Apr 17, 2020 | 1.950 | 2.100 | 1.770 | 2.070 | 1,169,900 | -0.04(-1.90%) |
Apr 16, 2020 | 3.000 | 3.110 | 2.000 | 2.110 | 15,115,737 | +0.58(+37.91%) |
Apr 15, 2020 | 1.530 | 1.550 | 1.490 | 1.530 | 67,719 | -0.01(-0.65%) |
Apr 14, 2020 | 1.540 | 1.570 | 1.490 | 1.540 | 89,164 | +0.00(+0.00%) |
Apr 13, 2020 | 1.480 | 1.560 | 1.450 | 1.540 | 150,750 | +0.06(+4.05%) |
Apr 09, 2020 | 1.640 | 1.650 | 1.450 | 1.480 | 258,300 | -0.10(-6.33%) |
Apr 08, 2020 | 1.500 | 1.620 | 1.400 | 1.580 | 268,752 | +0.08(+5.33%) |
Apr 07, 2020 | 1.450 | 1.550 | 1.300 | 1.500 | 1,048,365 | +0.00(+0.00%) |
Apr 06, 2020 | 1.090 | 2.110 | 1.010 | 1.500 | 6,576,930 | +0.46(+44.23%) |
Apr 03, 2020 | 1.170 | 1.170 | 0.9999 | 1.040 | 137,500 | -0.14(-11.86%) |
Apr 02, 2020 | 1.240 | 1.240 | 1.090 | 1.180 | 113,520 | -0.02(-1.66%) |