Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.43 | 11.75 | 11.02 | 11.20 | 120,100 | -0.57(-4.84%) |
Apr 29, 2021 | 12.00 | 12.00 | 11.02 | 11.77 | 122,714 | -0.02(-0.17%) |
Apr 28, 2021 | 11.41 | 11.85 | 11.30 | 11.79 | 123,994 | +0.23(+1.99%) |
Apr 27, 2021 | 11.97 | 12.20 | 11.29 | 11.56 | 272,690 | -0.05(-0.43%) |
Apr 26, 2021 | 11.18 | 11.76 | 10.85 | 11.61 | 292,393 | +0.71(+6.51%) |
Apr 23, 2021 | 10.31 | 11.10 | 10.25 | 10.90 | 292,800 | +0.48(+4.61%) |
Apr 22, 2021 | 9.970 | 10.89 | 9.810 | 10.42 | 437,052 | +0.87(+9.11%) |
Apr 21, 2021 | 8.910 | 9.670 | 8.670 | 9.550 | 273,808 | +0.62(+6.94%) |
Apr 20, 2021 | 9.360 | 9.650 | 8.650 | 8.930 | 262,493 | -0.68(-7.08%) |
Apr 19, 2021 | 10.11 | 10.11 | 9.150 | 9.610 | 339,332 | -0.60(-5.88%) |
Apr 16, 2021 | 10.00 | 10.50 | 9.800 | 10.21 | 261,600 | -0.09(-0.87%) |
Apr 15, 2021 | 11.35 | 11.35 | 10.00 | 10.30 | 486,722 | -0.91(-8.12%) |
Apr 14, 2021 | 11.48 | 11.70 | 11.06 | 11.21 | 343,839 | -0.19(-1.67%) |
Apr 13, 2021 | 11.93 | 12.21 | 10.80 | 11.40 | 433,421 | -0.26(-2.23%) |
Apr 12, 2021 | 11.96 | 11.99 | 11.22 | 11.66 | 388,746 | -0.46(-3.80%) |
Apr 09, 2021 | 12.54 | 12.65 | 12.03 | 12.12 | 399,100 | -0.70(-5.46%) |
Apr 08, 2021 | 11.87 | 13.25 | 11.45 | 12.82 | 606,956 | +1.26(+10.90%) |
Apr 07, 2021 | 12.27 | 12.43 | 11.35 | 11.56 | 270,480 | -0.88(-7.07%) |
Apr 06, 2021 | 12.42 | 13.17 | 11.90 | 12.44 | 414,862 | -0.37(-2.89%) |
Apr 05, 2021 | 13.90 | 13.93 | 12.64 | 12.81 | 425,141 | -0.83(-6.09%) |
Apr 01, 2021 | 14.16 | 15.15 | 13.30 | 13.64 | 978,200 | -0.25(-1.80%) |
Mar 31, 2021 | 12.83 | 14.32 | 12.81 | 13.89 | 2,241,484 | +1.49(+12.02%) |
Mar 30, 2021 | 11.09 | 12.41 | 11.08 | 12.40 | 493,228 | +1.05(+9.25%) |
Mar 29, 2021 | 11.78 | 12.36 | 10.90 | 11.35 | 378,595 | -0.57(-4.78%) |
Mar 26, 2021 | 12.17 | 12.29 | 11.31 | 11.92 | 535,600 | -0.46(-3.72%) |
Mar 25, 2021 | 9.560 | 12.70 | 9.360 | 12.38 | 1,555,196 | +2.33(+23.18%) |
Mar 24, 2021 | 11.48 | 11.63 | 10.04 | 10.05 | 237,379 | -1.05(-9.46%) |
Mar 23, 2021 | 12.22 | 12.24 | 10.95 | 11.10 | 345,833 | -1.15(-9.39%) |
Mar 22, 2021 | 12.71 | 12.92 | 12.01 | 12.25 | 311,518 | -0.25(-2.00%) |
Mar 19, 2021 | 12.12 | 12.95 | 11.72 | 12.50 | 312,100 | +0.34(+2.80%) |
Mar 18, 2021 | 12.46 | 12.65 | 11.71 | 12.16 | 324,316 | -0.56(-4.40%) |
Mar 17, 2021 | 11.62 | 13.50 | 11.49 | 12.72 | 387,954 | +0.46(+3.75%) |
Mar 16, 2021 | 13.57 | 13.57 | 12.03 | 12.26 | 455,652 | -1.19(-8.85%) |
Mar 15, 2021 | 13.91 | 14.09 | 12.95 | 13.45 | 430,051 | -0.64(-4.54%) |
Mar 12, 2021 | 13.26 | 14.20 | 12.62 | 14.09 | 811,800 | -0.29(-2.02%) |
Mar 11, 2021 | 14.50 | 14.50 | 13.26 | 14.38 | 722,294 | +1.17(+8.86%) |
Mar 10, 2021 | 13.55 | 15.19 | 12.81 | 13.21 | 1,399,453 | -0.01(-0.08%) |
Mar 09, 2021 | 10.60 | 13.42 | 10.51 | 13.22 | 1,363,161 | +2.88(+27.85%) |
Mar 08, 2021 | 10.20 | 11.15 | 9.660 | 10.34 | 1,011,099 | +0.78(+8.16%) |
Mar 05, 2021 | 10.83 | 10.91 | 7.970 | 9.560 | 977,700 | -0.80(-7.72%) |
Mar 04, 2021 | 11.67 | 12.20 | 9.670 | 10.36 | 1,066,323 | -1.90(-15.50%) |
Mar 03, 2021 | 14.21 | 14.49 | 12.22 | 12.26 | 717,188 | -2.08(-14.50%) |
Mar 02, 2021 | 14.36 | 14.41 | 13.53 | 14.34 | 471,442 | +0.21(+1.49%) |
Mar 01, 2021 | 13.55 | 15.19 | 13.13 | 14.13 | 815,845 | +1.28(+9.96%) |
Feb 26, 2021 | 14.01 | 14.50 | 12.61 | 12.85 | 605,900 | -1.29(-9.12%) |
Feb 25, 2021 | 15.03 | 15.61 | 13.34 | 14.14 | 707,075 | -1.29(-8.36%) |
Feb 24, 2021 | 14.26 | 16.13 | 14.25 | 15.43 | 620,545 | +1.24(+8.74%) |
Feb 23, 2021 | 12.45 | 14.46 | 11.02 | 14.19 | 1,157,469 | -0.12(-0.84%) |
Feb 22, 2021 | 15.13 | 15.29 | 14.03 | 14.31 | 804,427 | -1.49(-9.43%) |
Feb 19, 2021 | 14.90 | 16.95 | 14.87 | 15.80 | 1,594,600 | +1.72(+12.22%) |
Feb 18, 2021 | 15.82 | 15.87 | 13.85 | 14.08 | 1,126,932 | -2.63(-15.74%) |
Feb 17, 2021 | 17.40 | 17.44 | 15.57 | 16.71 | 1,196,372 | -0.67(-3.86%) |
Feb 16, 2021 | 18.45 | 18.60 | 16.86 | 17.38 | 1,637,190 | -0.81(-4.45%) |
Feb 12, 2021 | 18.18 | 18.27 | 17.41 | 18.19 | 623,400 | -0.15(-0.82%) |
Feb 11, 2021 | 19.31 | 19.50 | 17.30 | 18.34 | 1,258,324 | -0.91(-4.73%) |
Feb 10, 2021 | 20.37 | 21.80 | 18.70 | 19.25 | 2,964,590 | -0.25(-1.28%) |
Feb 09, 2021 | 18.73 | 20.50 | 18.30 | 19.50 | 2,247,373 | +0.22(+1.14%) |
Feb 08, 2021 | 20.49 | 21.04 | 18.40 | 19.28 | 3,475,779 | -0.94(-4.65%) |
Feb 05, 2021 | 21.09 | 21.29 | 19.29 | 20.22 | 1,351,600 | -0.92(-4.35%) |
Feb 04, 2021 | 21.85 | 24.20 | 20.56 | 21.14 | 2,651,564 | +0.04(+0.19%) |
Feb 03, 2021 | 17.73 | 22.42 | 17.64 | 21.10 | 3,681,714 | +3.46(+19.61%) |
Feb 02, 2021 | 18.50 | 18.78 | 16.80 | 17.64 | 1,159,138 | -0.55(-3.02%) |
Feb 01, 2021 | 20.01 | 20.38 | 17.02 | 18.19 | 1,330,493 | -1.37(-7.00%) |
Jan 29, 2021 | 20.32 | 20.95 | 17.57 | 19.56 | 1,255,400 | +0.78(+4.15%) |
Jan 28, 2021 | 22.10 | 23.00 | 15.68 | 18.78 | 2,850,486 | -4.22(-18.35%) |
Jan 27, 2021 | 22.40 | 25.29 | 20.80 | 23.00 | 1,950,390 | -2.12(-8.44%) |
Jan 26, 2021 | 26.52 | 27.24 | 23.13 | 25.12 | 3,013,561 | -2.26(-8.25%) |
Jan 25, 2021 | 24.24 | 30.82 | 21.66 | 27.38 | 7,571,045 | +3.78(+16.02%) |
Jan 22, 2021 | 16.96 | 24.90 | 16.71 | 23.60 | 17,598,700 | +7.63(+47.78%) |
Jan 21, 2021 | 13.27 | 18.65 | 13.27 | 15.97 | 8,789,774 | +3.01(+23.23%) |
Jan 20, 2021 | 13.46 | 14.68 | 12.18 | 12.96 | 2,519,132 | -0.96(-6.90%) |
Jan 19, 2021 | 12.70 | 14.44 | 12.05 | 13.92 | 5,920,432 | +2.40(+20.83%) |
Jan 15, 2021 | 9.645 | 15.57 | 9.645 | 11.52 | 38,879,300 | +2.71(+30.76%) |
Jan 14, 2021 | 8.210 | 8.990 | 7.850 | 8.810 | 2,402,185 | +0.87(+10.96%) |
Jan 13, 2021 | 8.340 | 8.500 | 7.600 | 7.940 | 1,640,826 | -0.76(-8.74%) |
Jan 12, 2021 | 7.140 | 9.300 | 6.960 | 8.700 | 2,352,611 | +1.46(+20.17%) |
Jan 11, 2021 | 6.320 | 7.400 | 6.280 | 7.240 | 1,193,364 | -0.16(-2.16%) |
Jan 08, 2021 | 6.680 | 7.990 | 6.350 | 7.400 | 5,007,000 | +1.34(+22.11%) |
Jan 07, 2021 | 5.600 | 6.200 | 5.300 | 6.060 | 2,116,343 | +0.78(+14.77%) |
Jan 06, 2021 | 5.600 | 6.100 | 5.000 | 5.280 | 1,932,748 | -0.07(-1.31%) |
Jan 05, 2021 | 4.720 | 5.420 | 4.720 | 5.350 | 999,122 | +0.50(+10.31%) |
Jan 04, 2021 | 4.860 | 5.040 | 4.660 | 4.850 | 683,991 | +0.07(+1.57%) |
Dec 31, 2020 | 4.775 | 4.775 | 4.775 | 576,519 | -0.27(-5.45%) | |
Dec 30, 2020 | 5.220 | 5.480 | 5.050 | 5.050 | 576,519 | -0.21(-3.99%) |
Dec 29, 2020 | 5.690 | 5.800 | 5.040 | 5.260 | 689,493 | -0.46(-8.04%) |
Dec 28, 2020 | 5.570 | 5.950 | 5.550 | 5.720 | 805,108 | +0.32(+5.93%) |
Dec 24, 2020 | 6.170 | 6.280 | 5.250 | 5.400 | 1,347,400 | -0.77(-12.48%) |
Dec 23, 2020 | 5.390 | 6.390 | 5.200 | 6.170 | 3,198,466 | +1.02(+19.81%) |
Dec 22, 2020 | 5.300 | 5.400 | 4.800 | 5.150 | 1,569,743 | +0.34(+7.07%) |
Dec 21, 2020 | 4.960 | 5.480 | 4.740 | 4.810 | 1,687,697 | +0.06(+1.26%) |
Dec 18, 2020 | 4.400 | 5.070 | 4.370 | 4.750 | 1,029,700 | +0.35(+7.95%) |
Dec 17, 2020 | 4.680 | 4.790 | 4.320 | 4.400 | 659,925 | -0.20(-4.35%) |
Dec 16, 2020 | 4.800 | 5.070 | 4.280 | 4.600 | 1,358,552 | -0.08(-1.71%) |
Dec 15, 2020 | 3.950 | 5.350 | 3.950 | 4.680 | 5,818,010 | +0.79(+20.31%) |
Dec 14, 2020 | 4.090 | 4.170 | 3.860 | 3.890 | 342,965 | -0.07(-1.77%) |
Dec 11, 2020 | 4.020 | 4.180 | 3.891 | 3.960 | 315,200 | -0.09(-2.22%) |
Dec 10, 2020 | 3.880 | 4.140 | 3.860 | 4.050 | 393,163 | +0.12(+3.05%) |
Dec 09, 2020 | 4.190 | 4.240 | 3.820 | 3.930 | 644,827 | -0.27(-6.43%) |
Dec 08, 2020 | 4.420 | 4.510 | 4.000 | 4.200 | 694,694 | -0.15(-3.45%) |
Dec 07, 2020 | 4.480 | 4.760 | 4.200 | 4.350 | 1,664,009 | -0.13(-2.90%) |
Dec 04, 2020 | 4.280 | 4.650 | 4.280 | 4.480 | 1,024,000 | +0.27(+6.41%) |
Dec 03, 2020 | 4.780 | 4.780 | 4.170 | 4.210 | 487,725 | -0.04(-0.94%) |
Dec 02, 2020 | 4.010 | 4.350 | 3.830 | 4.250 | 509,611 | -0.06(-1.39%) |
Dec 01, 2020 | 4.930 | 5.030 | 4.300 | 4.310 | 667,648 | -0.59(-12.04%) |
Nov 30, 2020 | 5.270 | 5.300 | 4.510 | 4.900 | 1,097,876 | -0.31(-5.95%) |
Nov 27, 2020 | 5.090 | 5.450 | 4.970 | 5.210 | 1,071,300 | +0.25(+5.04%) |
Nov 25, 2020 | 4.680 | 5.280 | 4.650 | 4.960 | 1,420,300 | -0.09(-1.78%) |
Nov 24, 2020 | 6.220 | 6.340 | 4.800 | 5.050 | 3,820,195 | -1.41(-21.83%) |
Nov 23, 2020 | 5.030 | 6.640 | 5.010 | 6.460 | 9,135,166 | +1.77(+37.74%) |
Nov 20, 2020 | 4.280 | 4.950 | 4.270 | 4.690 | 4,573,600 | +0.56(+13.56%) |
Nov 19, 2020 | 3.600 | 4.590 | 3.500 | 4.130 | 5,663,077 | +0.55(+15.36%) |
Nov 18, 2020 | 3.350 | 3.900 | 3.310 | 3.580 | 2,444,211 | +0.27(+8.16%) |
Nov 17, 2020 | 3.350 | 3.470 | 3.180 | 3.310 | 915,307 | -0.27(-7.54%) |
Nov 16, 2020 | 3.470 | 3.780 | 3.340 | 3.580 | 3,200,560 | +0.25(+7.51%) |
Nov 13, 2020 | 2.980 | 4.100 | 2.880 | 3.330 | 10,934,000 | +0.50(+17.67%) |
Nov 12, 2020 | 2.780 | 3.040 | 2.710 | 2.830 | 709,833 | +0.09(+3.28%) |
Nov 11, 2020 | 2.780 | 2.790 | 2.680 | 2.740 | 221,799 | -0.06(-2.14%) |
Nov 10, 2020 | 2.930 | 2.980 | 2.730 | 2.800 | 413,873 | -0.19(-6.35%) |
Nov 09, 2020 | 2.720 | 3.160 | 2.610 | 2.990 | 1,343,561 | +0.39(+15.00%) |
Nov 06, 2020 | 2.690 | 2.730 | 2.520 | 2.600 | 853,800 | -0.05(-1.89%) |
Nov 05, 2020 | 2.850 | 2.940 | 2.610 | 2.650 | 1,145,933 | -0.02(-0.75%) |
Nov 04, 2020 | 2.850 | 2.850 | 2.600 | 2.670 | 538,124 | -0.13(-4.64%) |
Nov 03, 2020 | 2.730 | 2.870 | 2.720 | 2.800 | 501,708 | +0.06(+2.19%) |
Nov 02, 2020 | 2.870 | 2.960 | 2.680 | 2.740 | 855,249 | -0.20(-6.80%) |
Oct 30, 2020 | 3.170 | 3.370 | 2.800 | 2.940 | 6,165,800 | -0.76(-20.54%) |
Oct 29, 2020 | 2.520 | 3.870 | 2.520 | 3.700 | 98,070,440 | +1.37(+58.80%) |
Oct 28, 2020 | 2.300 | 2.430 | 2.190 | 2.330 | 454,031 | -0.06(-2.51%) |
Oct 27, 2020 | 2.570 | 2.590 | 2.340 | 2.390 | 231,749 | -0.08(-3.24%) |
Oct 26, 2020 | 2.640 | 2.650 | 2.430 | 2.470 | 176,114 | -0.18(-6.79%) |
Oct 23, 2020 | 2.750 | 2.750 | 2.600 | 2.650 | 139,000 | -0.08(-2.93%) |
Oct 22, 2020 | 2.600 | 2.790 | 2.510 | 2.730 | 314,440 | +0.08(+3.02%) |
Oct 21, 2020 | 2.780 | 2.820 | 2.620 | 2.650 | 340,956 | -0.11(-3.99%) |
Oct 20, 2020 | 3.010 | 3.070 | 2.760 | 2.760 | 1,038,753 | -0.28(-9.21%) |
Oct 19, 2020 | 3.150 | 3.200 | 2.880 | 3.040 | 532,944 | -0.10(-3.18%) |
Oct 16, 2020 | 3.230 | 3.330 | 3.100 | 3.140 | 416,700 | -0.04(-1.26%) |
Oct 15, 2020 | 3.200 | 3.390 | 3.060 | 3.180 | 588,767 | -0.09(-2.75%) |
Oct 14, 2020 | 3.320 | 3.520 | 3.170 | 3.270 | 869,404 | -0.05(-1.51%) |
Oct 13, 2020 | 3.490 | 3.580 | 3.310 | 3.320 | 369,311 | -0.17(-4.87%) |
Oct 12, 2020 | 3.680 | 3.780 | 3.370 | 3.490 | 723,525 | -0.23(-6.18%) |
Oct 09, 2020 | 3.900 | 4.100 | 3.710 | 3.720 | 1,041,200 | -0.21(-5.34%) |
Oct 08, 2020 | 4.290 | 4.390 | 3.820 | 3.930 | 1,256,946 | -0.32(-7.53%) |
Oct 07, 2020 | 4.300 | 4.790 | 4.120 | 4.250 | 4,123,254 | +0.20(+4.94%) |
Oct 06, 2020 | 4.000 | 4.790 | 3.830 | 4.050 | 13,367,316 | +0.24(+6.30%) |
Oct 05, 2020 | 3.440 | 4.110 | 3.280 | 3.810 | 4,719,641 | +0.43(+12.72%) |
Oct 02, 2020 | 3.040 | 3.570 | 3.010 | 3.380 | 986,600 | +0.25(+7.99%) |
Oct 01, 2020 | 3.240 | 3.340 | 3.030 | 3.130 | 572,014 | -0.03(-0.95%) |
Sep 30, 2020 | 3.610 | 3.750 | 3.130 | 3.160 | 1,028,763 | -0.23(-6.78%) |
Sep 29, 2020 | 3.330 | 4.000 | 3.250 | 3.390 | 1,711,994 | -0.26(-7.12%) |
Sep 28, 2020 | 3.130 | 3.760 | 2.850 | 3.650 | 4,897,284 | +0.55(+17.74%) |
Sep 25, 2020 | 2.800 | 3.190 | 2.455 | 3.100 | 6,590,100 | -0.59(-15.99%) |
Sep 24, 2020 | 4.160 | 6.560 | 3.210 | 3.690 | 72,476,840 | +1.77(+92.19%) |
Sep 23, 2020 | 1.700 | 3.800 | 1.690 | 1.920 | 25,714,066 | +0.20(+11.63%) |
Sep 22, 2020 | 1.800 | 1.820 | 1.720 | 1.720 | 250,732 | -0.12(-6.52%) |
Sep 21, 2020 | 1.850 | 1.880 | 1.640 | 1.840 | 436,711 | -0.01(-0.54%) |
Sep 18, 2020 | 1.710 | 1.880 | 1.680 | 1.850 | 883,700 | +0.13(+7.56%) |
Sep 17, 2020 | 1.700 | 1.740 | 1.640 | 1.720 | 424,539 | -0.02(-1.15%) |
Sep 16, 2020 | 1.690 | 1.800 | 1.690 | 1.740 | 650,077 | +0.09(+5.45%) |
Sep 15, 2020 | 1.600 | 1.690 | 1.560 | 1.650 | 1,168,007 | +0.05(+3.12%) |
Sep 14, 2020 | 1.470 | 1.650 | 1.450 | 1.600 | 1,138,674 | +0.15(+10.34%) |
Sep 11, 2020 | 1.510 | 1.550 | 1.430 | 1.450 | 339,200 | -0.05(-3.33%) |
Sep 10, 2020 | 1.540 | 1.610 | 1.450 | 1.500 | 496,289 | -0.03(-1.96%) |
Sep 09, 2020 | 1.500 | 1.590 | 1.490 | 1.530 | 179,550 | +0.02(+1.32%) |
Sep 08, 2020 | 1.520 | 1.610 | 1.480 | 1.510 | 341,638 | -0.10(-6.50%) |
Sep 04, 2020 | 1.580 | 1.670 | 1.420 | 1.615 | 1,202,300 | +0.09(+6.25%) |
Sep 03, 2020 | 1.450 | 1.670 | 1.380 | 1.520 | 1,375,494 | +0.02(+1.33%) |
Sep 02, 2020 | 1.560 | 1.590 | 1.450 | 1.500 | 459,653 | -0.10(-6.25%) |
Sep 01, 2020 | 1.630 | 1.650 | 1.540 | 1.600 | 329,718 | -0.06(-3.61%) |
Aug 31, 2020 | 1.730 | 1.730 | 1.600 | 1.660 | 517,162 | -0.06(-3.49%) |
Aug 28, 2020 | 1.810 | 1.880 | 1.700 | 1.720 | 551,300 | -0.20(-10.42%) |
Aug 27, 2020 | 1.800 | 2.030 | 1.710 | 1.920 | 1,410,905 | -0.16(-7.69%) |
Aug 26, 2020 | 1.780 | 2.630 | 1.610 | 2.080 | 17,097,512 | +0.30(+16.85%) |
Aug 25, 2020 | 1.600 | 1.850 | 1.540 | 1.780 | 953,819 | +0.10(+5.95%) |
Aug 24, 2020 | 1.860 | 1.950 | 1.490 | 1.680 | 619,454 | -0.02(-1.18%) |
Aug 21, 2020 | 1.730 | 1.731 | 1.680 | 1.700 | 255,400 | -0.07(-3.95%) |
Aug 20, 2020 | 1.710 | 1.840 | 1.650 | 1.770 | 875,088 | +0.06(+3.51%) |
Aug 19, 2020 | 1.830 | 1.850 | 1.660 | 1.710 | 633,468 | -0.15(-8.06%) |
Aug 18, 2020 | 1.770 | 1.980 | 1.750 | 1.860 | 1,930,873 | +0.10(+5.68%) |
Aug 17, 2020 | 1.880 | 1.920 | 1.670 | 1.760 | 717,761 | -0.21(-10.66%) |
Aug 14, 2020 | 2.240 | 2.240 | 1.930 | 1.970 | 621,100 | -0.25(-11.26%) |
Aug 13, 2020 | 2.260 | 2.280 | 2.150 | 2.220 | 396,376 | -0.06(-2.63%) |
Aug 12, 2020 | 2.410 | 2.500 | 2.220 | 2.280 | 574,934 | -0.08(-3.39%) |
Aug 11, 2020 | 2.690 | 2.700 | 2.350 | 2.360 | 687,056 | -0.36(-13.24%) |
Aug 10, 2020 | 2.710 | 2.740 | 2.620 | 2.720 | 368,010 | -0.02(-0.73%) |
Aug 07, 2020 | 2.810 | 2.860 | 2.620 | 2.740 | 432,700 | -0.06(-2.14%) |
Aug 06, 2020 | 2.970 | 3.060 | 2.760 | 2.800 | 544,236 | -0.20(-6.67%) |
Aug 05, 2020 | 2.960 | 3.150 | 2.900 | 3.000 | 399,818 | -0.01(-0.33%) |
Aug 04, 2020 | 3.010 | 3.210 | 2.970 | 3.010 | 492,805 | +0.06(+2.03%) |
Aug 03, 2020 | 2.900 | 3.020 | 2.880 | 2.950 | 184,551 | +0.04(+1.37%) |
Jul 31, 2020 | 3.060 | 3.080 | 2.900 | 2.910 | 269,800 | -0.17(-5.52%) |
Jul 30, 2020 | 3.070 | 3.180 | 2.850 | 3.080 | 1,058,466 | +0.13(+4.41%) |
Jul 29, 2020 | 2.740 | 3.100 | 2.670 | 2.950 | 1,502,542 | +0.21(+7.66%) |
Jul 28, 2020 | 2.840 | 2.920 | 2.720 | 2.740 | 325,852 | -0.17(-5.84%) |
Jul 27, 2020 | 3.000 | 3.060 | 2.880 | 2.910 | 245,200 | -0.15(-4.90%) |
Jul 24, 2020 | 3.050 | 3.150 | 2.960 | 3.060 | 315,900 | -0.06(-1.92%) |
Jul 23, 2020 | 3.150 | 3.300 | 3.000 | 3.120 | 415,057 | -0.06(-1.89%) |
Jul 22, 2020 | 3.090 | 3.660 | 2.830 | 3.180 | 2,925,240 | +0.06(+1.92%) |
Jul 21, 2020 | 3.400 | 3.430 | 3.030 | 3.120 | 770,856 | -0.19(-5.74%) |
Jul 20, 2020 | 3.260 | 3.600 | 3.250 | 3.310 | 1,866,757 | -0.18(-5.16%) |
Jul 17, 2020 | 3.030 | 3.600 | 2.900 | 3.490 | 3,206,000 | +0.51(+17.11%) |
Jul 16, 2020 | 2.900 | 3.010 | 2.850 | 2.980 | 408,083 | -0.02(-0.67%) |
Jul 15, 2020 | 3.050 | 3.080 | 2.900 | 3.000 | 452,552 | -0.12(-3.85%) |
Jul 14, 2020 | 3.170 | 3.240 | 2.830 | 3.120 | 1,011,048 | -0.02(-0.64%) |
Jul 13, 2020 | 3.400 | 3.700 | 3.110 | 3.140 | 1,549,404 | -0.19(-5.71%) |
Jul 10, 2020 | 3.380 | 3.450 | 3.240 | 3.330 | 1,125,300 | +0.00(+0.00%) |
Jul 09, 2020 | 3.140 | 3.660 | 3.000 | 3.330 | 3,667,848 | +0.26(+8.47%) |
Jul 08, 2020 | 2.800 | 3.380 | 2.800 | 3.070 | 3,612,398 | +0.07(+2.33%) |
Jul 07, 2020 | 2.860 | 3.050 | 2.710 | 3.000 | 1,472,242 | +0.03(+1.01%) |
Jul 06, 2020 | 2.890 | 3.490 | 2.720 | 2.970 | 7,705,229 | +0.39(+15.12%) |
Jul 02, 2020 | 2.750 | 2.950 | 2.350 | 2.580 | 5,232,500 | -0.55(-17.57%) |
Jul 01, 2020 | 3.460 | 3.810 | 3.050 | 3.130 | 11,524,836 | -1.45(-31.66%) |
Jun 30, 2020 | 2.030 | 4.960 | 1.850 | 4.580 | 145,809,680 | +3.21(+234.31%) |
Jun 29, 2020 | 1.260 | 1.540 | 1.260 | 1.370 | 954,739 | +0.11(+8.73%) |
Jun 26, 2020 | 1.360 | 1.390 | 1.260 | 1.260 | 71,200 | -0.09(-6.67%) |
Jun 25, 2020 | 1.380 | 1.380 | 1.326 | 1.350 | 11,534 | -0.03(-2.17%) |
Jun 24, 2020 | 1.400 | 1.421 | 1.300 | 1.380 | 53,806 | +0.01(+0.73%) |
Jun 23, 2020 | 1.410 | 1.480 | 1.370 | 1.370 | 51,472 | -0.06(-4.20%) |
Jun 22, 2020 | 1.490 | 1.490 | 1.350 | 1.430 | 109,137 | -0.05(-3.38%) |
Jun 19, 2020 | 1.460 | 1.580 | 1.380 | 1.480 | 85,000 | +0.00(+0.00%) |
Jun 18, 2020 | 1.580 | 1.580 | 1.460 | 1.480 | 54,770 | -0.06(-4.16%) |
Jun 17, 2020 | 1.520 | 1.580 | 1.480 | 1.544 | 51,276 | +0.02(+1.59%) |
Jun 16, 2020 | 1.670 | 1.670 | 1.430 | 1.520 | 73,069 | +0.10(+7.04%) |
Jun 15, 2020 | 1.400 | 1.600 | 1.350 | 1.420 | 103,864 | -0.02(-1.39%) |
Jun 12, 2020 | 1.350 | 1.460 | 1.300 | 1.440 | 59,000 | +0.09(+6.67%) |
Jun 11, 2020 | 1.450 | 1.590 | 1.300 | 1.350 | 77,103 | -0.12(-8.16%) |
Jun 10, 2020 | 1.560 | 1.560 | 1.420 | 1.470 | 68,536 | -0.09(-5.77%) |
Jun 09, 2020 | 1.610 | 1.650 | 1.510 | 1.560 | 59,035 | -0.09(-5.45%) |
Jun 08, 2020 | 1.460 | 1.730 | 1.460 | 1.650 | 283,459 | +0.19(+13.01%) |
Jun 05, 2020 | 1.340 | 1.580 | 1.340 | 1.460 | 303,600 | +0.12(+8.96%) |
Jun 04, 2020 | 1.310 | 1.350 | 1.305 | 1.340 | 34,862 | +0.01(+0.75%) |
Jun 03, 2020 | 1.370 | 1.370 | 1.265 | 1.330 | 55,469 | -0.04(-2.92%) |
Jun 02, 2020 | 1.390 | 1.390 | 1.310 | 1.370 | 34,020 | +0.01(+0.74%) |
Jun 01, 2020 | 1.330 | 1.380 | 1.310 | 1.360 | 47,301 | +0.05(+3.42%) |
May 29, 2020 | 1.380 | 1.380 | 1.310 | 1.315 | 23,200 | -0.06(-4.01%) |
May 28, 2020 | 1.320 | 1.390 | 1.310 | 1.370 | 52,404 | +0.03(+2.24%) |
May 27, 2020 | 1.260 | 1.390 | 1.230 | 1.340 | 99,950 | +0.07(+5.51%) |
May 26, 2020 | 1.320 | 1.320 | 1.230 | 1.270 | 97,109 | -0.02(-1.55%) |
May 22, 2020 | 1.230 | 1.290 | 1.220 | 1.290 | 26,700 | +0.01(+0.78%) |
May 21, 2020 | 1.310 | 1.310 | 1.236 | 1.280 | 41,841 | -0.05(-3.76%) |
May 20, 2020 | 1.250 | 1.450 | 1.230 | 1.330 | 89,202 | +0.08(+6.40%) |
May 19, 2020 | 1.250 | 1.250 | 1.210 | 1.250 | 68,067 | +0.05(+4.17%) |
May 18, 2020 | 1.240 | 1.270 | 1.190 | 1.200 | 82,914 | +0.02(+1.69%) |
May 15, 2020 | 1.260 | 1.380 | 1.150 | 1.180 | 202,000 | -0.09(-7.09%) |
May 14, 2020 | 1.320 | 1.590 | 1.250 | 1.270 | 146,496 | -0.08(-6.27%) |
May 13, 2020 | 1.330 | 1.400 | 1.310 | 1.355 | 49,209 | +0.01(+1.12%) |
May 12, 2020 | 1.420 | 1.442 | 1.270 | 1.340 | 46,741 | -0.08(-5.63%) |
May 11, 2020 | 1.460 | 1.510 | 1.400 | 1.420 | 25,996 | -0.01(-0.70%) |
May 08, 2020 | 1.390 | 1.470 | 1.360 | 1.430 | 20,200 | +0.03(+2.14%) |
May 07, 2020 | 1.450 | 1.450 | 1.340 | 1.400 | 37,914 | -0.04(-2.78%) |
May 06, 2020 | 1.450 | 1.456 | 1.310 | 1.440 | 31,732 | +0.00(+0.07%) |
May 05, 2020 | 1.420 | 1.534 | 1.380 | 1.439 | 28,817 | +0.08(+5.81%) |
May 04, 2020 | 1.450 | 1.470 | 1.317 | 1.360 | 65,122 | -0.12(-8.11%) |